Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.200 | 5.390 | 5.200 | 5.270 | 849,800 | +0.11(+2.13%) |
Feb 25, 2021 | 5.220 | 5.240 | 5.120 | 5.160 | 702,557 | -0.05(-0.96%) |
Feb 24, 2021 | 5.210 | 5.250 | 5.150 | 5.210 | 292,151 | +0.01(+0.19%) |
Feb 23, 2021 | 5.300 | 5.300 | 5.070 | 5.200 | 677,250 | -0.08(-1.52%) |
Feb 22, 2021 | 5.190 | 5.320 | 5.110 | 5.280 | 520,279 | +0.05(+0.96%) |
Feb 19, 2021 | 5.210 | 5.290 | 5.180 | 5.230 | 872,100 | +0.02(+0.38%) |
Feb 18, 2021 | 5.210 | 5.290 | 5.190 | 5.210 | 927,964 | -0.04(-0.76%) |
Feb 17, 2021 | 5.230 | 5.270 | 5.190 | 5.250 | 756,241 | +0.02(+0.38%) |
Feb 16, 2021 | 5.200 | 5.240 | 5.160 | 5.230 | 2,147,329 | +0.09(+1.75%) |
Feb 12, 2021 | 5.140 | 5.140 | 5.140 | 0 | +0.04(+0.78%) | |
Feb 11, 2021 | 5.060 | 5.150 | 5.020 | 5.100 | 1,018,952 | +0.04(+0.79%) |
Feb 10, 2021 | 5.100 | 5.100 | 5.000 | 5.060 | 1,200,482 | -0.03(-0.59%) |
Feb 09, 2021 | 5.100 | 5.140 | 5.070 | 5.090 | 719,520 | +0.00(+0.00%) |
Feb 08, 2021 | 5.070 | 5.160 | 5.030 | 5.090 | 646,729 | +0.06(+1.19%) |
Feb 05, 2021 | 5.010 | 5.100 | 4.890 | 5.030 | 1,206,017 | +0.07(+1.41%) |
Feb 04, 2021 | 5.020 | 5.040 | 4.940 | 4.960 | 371,657 | -0.02(-0.40%) |
Feb 03, 2021 | 4.970 | 5.040 | 4.970 | 4.980 | 837,241 | +0.03(+0.61%) |
Feb 02, 2021 | 4.880 | 5.020 | 4.850 | 4.950 | 764,463 | +0.09(+1.85%) |
Feb 01, 2021 | 4.790 | 4.860 | 4.760 | 4.860 | 568,186 | +0.12(+2.53%) |
Jan 29, 2021 | 4.840 | 4.910 | 4.740 | 4.740 | 1,029,614 | -0.13(-2.67%) |
Jan 28, 2021 | 4.840 | 4.940 | 4.830 | 4.870 | 431,631 | +0.03(+0.62%) |
Jan 27, 2021 | 4.900 | 4.930 | 4.810 | 4.840 | 692,175 | -0.12(-2.42%) |
Jan 26, 2021 | 4.960 | 5.000 | 4.920 | 4.960 | 558,835 | +0.04(+0.81%) |
Jan 25, 2021 | 4.960 | 4.970 | 4.870 | 4.920 | 631,860 | -0.03(-0.61%) |
Jan 22, 2021 | 4.950 | 4.960 | 4.860 | 4.950 | 324,009 | +0.03(+0.61%) |
Jan 21, 2021 | 4.930 | 4.960 | 4.890 | 4.920 | 774,674 | +0.02(+0.41%) |
Jan 20, 2021 | 4.840 | 4.940 | 4.840 | 4.900 | 369,002 | +0.10(+2.08%) |
Jan 19, 2021 | 4.870 | 4.900 | 4.770 | 4.800 | 846,887 | -0.08(-1.64%) |
Jan 18, 2021 | 4.940 | 4.940 | 4.800 | 4.880 | 367,879 | -0.01(-0.20%) |
Jan 15, 2021 | 4.960 | 4.960 | 4.810 | 4.890 | 547,845 | -0.03(-0.61%) |
Jan 14, 2021 | 4.900 | 5.000 | 4.850 | 4.920 | 1,016,629 | +0.09(+1.86%) |
Jan 13, 2021 | 4.860 | 4.880 | 4.770 | 4.830 | 1,022,020 | +0.08(+1.68%) |
Jan 12, 2021 | 4.900 | 4.950 | 4.540 | 4.750 | 2,011,158 | +0.15(+3.26%) |
Jan 11, 2021 | 4.500 | 4.660 | 4.480 | 4.600 | 1,616,053 | +0.18(+4.07%) |
Jan 08, 2021 | 4.470 | 4.510 | 4.400 | 4.420 | 691,733 | +0.01(+0.23%) |
Jan 07, 2021 | 4.450 | 4.460 | 4.370 | 4.410 | 718,019 | -0.01(-0.23%) |
Jan 06, 2021 | 4.410 | 4.510 | 4.390 | 4.420 | 1,220,486 | +0.05(+1.14%) |
Jan 05, 2021 | 4.330 | 4.420 | 4.280 | 4.370 | 787,007 | +0.11(+2.58%) |
Jan 04, 2021 | 4.300 | 4.300 | 4.210 | 4.260 | 333,585 | -0.02(-0.47%) |
Dec 31, 2020 | 4.280 | 4.280 | 4.280 | 0 | -0.02(-0.47%) | |
Dec 30, 2020 | 4.190 | 4.340 | 4.190 | 4.300 | 287,442 | +0.11(+2.63%) |
Dec 29, 2020 | 4.200 | 4.220 | 4.110 | 4.190 | 404,899 | +0.04(+0.96%) |
Dec 24, 2020 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 4.100 | 4.210 | 4.100 | 4.150 | 500,374 | +0.03(+0.73%) |
Dec 22, 2020 | 4.170 | 4.200 | 4.090 | 4.120 | 754,625 | -0.05(-1.20%) |
Dec 21, 2020 | 4.070 | 4.190 | 4.020 | 4.170 | 455,959 | -0.07(-1.65%) |
Dec 18, 2020 | 4.100 | 4.310 | 4.100 | 4.240 | 1,304,774 | +0.14(+3.41%) |
Dec 17, 2020 | 4.230 | 4.250 | 4.070 | 4.100 | 1,058,207 | -0.12(-2.84%) |
Dec 16, 2020 | 4.360 | 4.360 | 4.190 | 4.220 | 564,610 | -0.11(-2.54%) |
Dec 15, 2020 | 4.290 | 4.370 | 4.210 | 4.330 | 996,170 | +0.06(+1.41%) |
Dec 14, 2020 | 4.340 | 4.340 | 4.240 | 4.270 | 351,743 | -0.08(-1.84%) |
Dec 11, 2020 | 4.350 | 4.360 | 4.280 | 4.350 | 444,589 | -0.01(-0.23%) |
Dec 10, 2020 | 4.320 | 4.400 | 4.280 | 4.360 | 497,592 | +0.01(+0.23%) |
Dec 09, 2020 | 4.420 | 4.460 | 4.320 | 4.350 | 921,362 | -0.05(-1.14%) |
Dec 08, 2020 | 4.360 | 4.460 | 4.360 | 4.400 | 515,695 | +0.04(+0.92%) |
Dec 07, 2020 | 4.430 | 4.440 | 4.320 | 4.360 | 349,749 | -0.04(-0.91%) |
Dec 04, 2020 | 4.480 | 4.480 | 4.350 | 4.400 | 842,195 | -0.01(-0.23%) |
Dec 03, 2020 | 4.330 | 4.500 | 4.330 | 4.410 | 780,127 | +0.05(+1.15%) |
Dec 02, 2020 | 4.290 | 4.420 | 4.180 | 4.360 | 1,070,597 | +0.04(+0.93%) |