Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.540 | 5.000 | 4.540 | 4.835 | 287,700 | +0.04(+0.73%) |
Feb 25, 2021 | 5.010 | 5.140 | 4.800 | 4.800 | 245,726 | -0.20(-4.00%) |
Feb 24, 2021 | 4.900 | 5.150 | 4.900 | 5.000 | 131,939 | -0.04(-0.70%) |
Feb 23, 2021 | 5.150 | 5.180 | 4.470 | 5.035 | 218,787 | -0.23(-4.46%) |
Feb 22, 2021 | 5.350 | 5.570 | 5.240 | 5.270 | 299,765 | -0.39(-6.89%) |
Feb 19, 2021 | 5.050 | 5.670 | 4.890 | 5.660 | 1,660,800 | +0.56(+10.98%) |
Feb 18, 2021 | 5.300 | 5.330 | 5.000 | 5.100 | 359,732 | -0.24(-4.49%) |
Feb 17, 2021 | 5.300 | 5.390 | 5.120 | 5.340 | 514,487 | -0.05(-0.93%) |
Feb 16, 2021 | 5.000 | 5.710 | 4.690 | 5.390 | 2,778,686 | +0.48(+9.78%) |
Feb 12, 2021 | 4.910 | 4.910 | 4.910 | 0 | -0.06(-1.21%) | |
Feb 11, 2021 | 5.050 | 5.380 | 4.490 | 4.970 | 1,899,952 | -0.31(-5.87%) |
Feb 10, 2021 | 5.250 | 5.500 | 5.090 | 5.280 | 1,493,275 | +0.13(+2.52%) |
Feb 09, 2021 | 5.470 | 5.470 | 5.020 | 5.150 | 1,162,267 | +0.06(+1.18%) |
Feb 08, 2021 | 5.100 | 5.310 | 4.700 | 5.090 | 997,369 | +0.06(+1.19%) |
Feb 05, 2021 | 4.970 | 5.220 | 4.940 | 5.030 | 1,526,900 | +0.09(+1.82%) |
Feb 04, 2021 | 4.550 | 4.940 | 4.350 | 4.940 | 1,440,717 | +0.48(+10.76%) |
Feb 03, 2021 | 4.300 | 4.740 | 4.220 | 4.460 | 2,289,236 | +0.20(+4.69%) |
Feb 02, 2021 | 3.900 | 4.280 | 3.900 | 4.260 | 1,112,115 | +0.33(+8.40%) |
Feb 01, 2021 | 3.760 | 3.970 | 3.750 | 3.930 | 803,175 | +0.09(+2.34%) |
Jan 29, 2021 | 4.000 | 4.030 | 3.640 | 3.840 | 905,900 | -0.04(-1.03%) |
Jan 28, 2021 | 3.710 | 4.100 | 3.710 | 3.880 | 1,663,906 | -0.14(-3.48%) |
Jan 27, 2021 | 3.650 | 4.070 | 3.510 | 4.020 | 1,598,244 | +0.04(+1.01%) |
Jan 26, 2021 | 4.310 | 4.440 | 3.950 | 3.980 | 945,177 | -0.36(-8.29%) |
Jan 25, 2021 | 4.480 | 4.670 | 4.230 | 4.340 | 1,052,650 | +0.03(+0.70%) |
Jan 22, 2021 | 3.900 | 4.350 | 3.870 | 4.310 | 931,300 | +0.39(+9.95%) |
Jan 21, 2021 | 3.850 | 4.130 | 3.820 | 3.920 | 1,085,420 | +0.02(+0.51%) |
Jan 20, 2021 | 3.980 | 4.000 | 3.900 | 3.900 | 357,748 | -0.07(-1.76%) |
Jan 19, 2021 | 3.900 | 3.980 | 3.840 | 3.970 | 472,774 | +0.05(+1.28%) |
Jan 18, 2021 | 4.010 | 4.010 | 3.850 | 3.920 | 24,269 | -0.05(-1.26%) |
Jan 15, 2021 | 3.910 | 4.030 | 3.890 | 3.970 | 719,800 | +0.05(+1.28%) |
Jan 14, 2021 | 3.880 | 4.030 | 3.870 | 3.920 | 972,162 | +0.06(+1.55%) |
Jan 13, 2021 | 3.950 | 4.090 | 3.850 | 3.860 | 863,289 | -0.08(-2.03%) |
Jan 12, 2021 | 3.970 | 4.120 | 3.770 | 3.940 | 668,217 | +0.04(+1.03%) |
Jan 11, 2021 | 3.600 | 4.030 | 3.420 | 3.900 | 1,415,458 | +0.34(+9.55%) |
Jan 08, 2021 | 3.450 | 3.650 | 3.370 | 3.560 | 715,200 | +0.06(+1.71%) |
Jan 07, 2021 | 3.340 | 3.500 | 3.290 | 3.500 | 1,212,081 | +0.32(+10.06%) |
Jan 06, 2021 | 3.250 | 3.580 | 3.100 | 3.180 | 1,437,392 | +0.19(+6.35%) |
Jan 05, 2021 | 3.150 | 3.250 | 2.910 | 2.990 | 561,299 | -0.07(-2.29%) |
Jan 04, 2021 | 2.740 | 3.190 | 2.730 | 3.060 | 815,512 | +0.31(+11.27%) |
Dec 31, 2020 | 2.750 | 2.750 | 2.750 | 0 | +0.05(+1.85%) | |
Dec 30, 2020 | 2.700 | 2.700 | 2.600 | 2.700 | 257,087 | +0.01(+0.37%) |
Dec 29, 2020 | 2.740 | 2.750 | 2.590 | 2.690 | 296,719 | -0.04(-1.47%) |
Dec 24, 2020 | 2.730 | 2.730 | 2.730 | 0 | +0.05(+1.87%) | |
Dec 23, 2020 | 2.700 | 2.710 | 2.500 | 2.680 | 653,560 | +0.01(+0.37%) |
Dec 22, 2020 | 2.520 | 2.710 | 2.480 | 2.670 | 705,808 | +0.13(+5.12%) |
Dec 21, 2020 | 2.400 | 2.580 | 2.350 | 2.540 | 355,653 | +0.12(+4.96%) |
Dec 18, 2020 | 2.410 | 2.450 | 2.380 | 2.420 | 358,600 | -0.02(-0.82%) |
Dec 17, 2020 | 2.480 | 2.510 | 2.410 | 2.440 | 343,039 | -0.03(-1.21%) |
Dec 16, 2020 | 2.450 | 2.540 | 2.430 | 2.470 | 813,243 | +0.03(+1.23%) |
Dec 15, 2020 | 2.520 | 2.530 | 2.420 | 2.440 | 336,968 | -0.02(-0.81%) |
Dec 14, 2020 | 2.500 | 2.550 | 2.430 | 2.460 | 392,747 | -0.09(-3.53%) |
Dec 11, 2020 | 2.480 | 2.620 | 2.480 | 2.550 | 523,100 | +0.00(+0.00%) |
Dec 10, 2020 | 2.400 | 2.630 | 2.340 | 2.550 | 802,290 | +0.16(+6.69%) |
Dec 09, 2020 | 2.360 | 2.530 | 2.360 | 2.390 | 629,455 | -0.06(-2.45%) |
Dec 08, 2020 | 2.510 | 2.560 | 2.420 | 2.450 | 413,209 | -0.03(-1.21%) |
Dec 07, 2020 | 2.740 | 2.740 | 2.480 | 2.480 | 474,762 | -0.17(-6.42%) |
Dec 04, 2020 | 2.600 | 2.710 | 2.530 | 2.650 | 1,474,100 | +0.06(+2.32%) |
Dec 03, 2020 | 2.670 | 2.700 | 2.590 | 2.590 | 637,132 | -0.05(-1.89%) |
Dec 02, 2020 | 2.630 | 2.710 | 2.580 | 2.640 | 721,043 | +0.04(+1.54%) |