Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.730 | 4.990 | 4.560 | 4.750 | 847,400 | +0.00(+0.00%) |
Feb 25, 2021 | 4.630 | 5.440 | 4.630 | 4.750 | 4,909,673 | +0.02(+0.42%) |
Feb 24, 2021 | 5.170 | 5.420 | 4.700 | 4.730 | 528,495 | -0.41(-7.98%) |
Feb 23, 2021 | 5.530 | 5.600 | 5.070 | 5.140 | 519,798 | -0.53(-9.35%) |
Feb 22, 2021 | 5.730 | 5.970 | 5.630 | 5.670 | 324,297 | -0.20(-3.41%) |
Feb 19, 2021 | 5.820 | 5.920 | 5.690 | 5.870 | 211,400 | +0.11(+1.91%) |
Feb 18, 2021 | 5.880 | 6.100 | 5.700 | 5.760 | 315,552 | -0.13(-2.21%) |
Feb 17, 2021 | 5.760 | 5.960 | 5.430 | 5.890 | 1,016,976 | -0.16(-2.64%) |
Feb 16, 2021 | 5.860 | 6.060 | 5.700 | 6.050 | 1,202,952 | +0.13(+2.20%) |
Feb 12, 2021 | 6.110 | 6.150 | 5.850 | 5.920 | 326,800 | -0.25(-4.05%) |
Feb 11, 2021 | 6.240 | 6.400 | 5.920 | 6.170 | 439,627 | -0.07(-1.12%) |
Feb 10, 2021 | 6.290 | 6.460 | 5.830 | 6.240 | 556,745 | -0.11(-1.73%) |
Feb 09, 2021 | 6.110 | 6.600 | 5.880 | 6.350 | 974,310 | +0.21(+3.42%) |
Feb 08, 2021 | 6.000 | 6.140 | 5.780 | 6.140 | 819,363 | +0.14(+2.33%) |
Feb 05, 2021 | 6.200 | 6.440 | 5.870 | 6.000 | 973,900 | -0.07(-1.15%) |
Feb 04, 2021 | 5.590 | 6.390 | 5.500 | 6.070 | 1,805,847 | +0.65(+11.99%) |
Feb 03, 2021 | 5.620 | 5.760 | 5.270 | 5.420 | 1,724,355 | -0.29(-5.08%) |
Feb 02, 2021 | 6.860 | 6.930 | 5.430 | 5.710 | 2,670,340 | -1.08(-15.91%) |
Feb 01, 2021 | 6.660 | 9.150 | 6.250 | 6.790 | 7,049,895 | +0.88(+14.89%) |
Jan 29, 2021 | 5.510 | 5.910 | 5.375 | 5.910 | 1,395,400 | +0.54(+10.06%) |
Jan 28, 2021 | 5.730 | 5.730 | 5.150 | 5.370 | 820,982 | -0.17(-3.07%) |
Jan 27, 2021 | 5.820 | 5.940 | 5.390 | 5.540 | 894,501 | -0.08(-1.42%) |
Jan 26, 2021 | 5.540 | 5.850 | 5.130 | 5.620 | 1,905,924 | +0.54(+10.63%) |
Jan 25, 2021 | 5.000 | 5.250 | 4.810 | 5.080 | 707,623 | +0.36(+7.63%) |
Jan 22, 2021 | 4.550 | 4.770 | 4.460 | 4.720 | 163,400 | +0.21(+4.66%) |
Jan 21, 2021 | 4.630 | 4.630 | 4.450 | 4.510 | 91,978 | -0.08(-1.74%) |
Jan 20, 2021 | 4.590 | 4.670 | 4.380 | 4.590 | 153,021 | +0.07(+1.55%) |
Jan 19, 2021 | 4.490 | 4.730 | 4.490 | 4.520 | 134,770 | +0.06(+1.35%) |
Jan 15, 2021 | 4.500 | 4.723 | 4.350 | 4.460 | 100,200 | -0.07(-1.55%) |
Jan 14, 2021 | 4.580 | 4.660 | 4.460 | 4.530 | 118,890 | +0.07(+1.57%) |
Jan 13, 2021 | 4.570 | 4.680 | 4.330 | 4.460 | 129,013 | -0.10(-2.19%) |
Jan 12, 2021 | 4.680 | 4.810 | 4.500 | 4.560 | 102,381 | -0.11(-2.36%) |
Jan 11, 2021 | 4.600 | 4.820 | 4.550 | 4.670 | 97,941 | +0.01(+0.21%) |
Jan 08, 2021 | 4.840 | 4.990 | 4.580 | 4.660 | 204,500 | -0.13(-2.71%) |
Jan 07, 2021 | 4.550 | 4.860 | 4.550 | 4.790 | 418,382 | +0.22(+4.81%) |
Jan 06, 2021 | 4.700 | 4.860 | 4.550 | 4.570 | 176,488 | -0.06(-1.30%) |
Jan 05, 2021 | 4.530 | 4.730 | 4.460 | 4.630 | 126,080 | +0.15(+3.35%) |
Jan 04, 2021 | 4.390 | 4.530 | 4.230 | 4.480 | 84,671 | +0.15(+3.46%) |
Dec 31, 2020 | 4.330 | 4.330 | 4.330 | 153,251 | -0.20(-4.42%) | |
Dec 30, 2020 | 4.180 | 4.550 | 4.110 | 4.530 | 153,251 | +0.38(+9.16%) |
Dec 29, 2020 | 4.260 | 4.340 | 4.110 | 4.150 | 137,310 | -0.16(-3.71%) |
Dec 28, 2020 | 4.620 | 4.620 | 4.280 | 4.310 | 154,994 | -0.27(-5.90%) |
Dec 24, 2020 | 4.610 | 4.720 | 4.450 | 4.580 | 68,700 | +0.00(+0.00%) |
Dec 23, 2020 | 4.730 | 4.916 | 4.500 | 4.580 | 136,085 | -0.13(-2.76%) |
Dec 22, 2020 | 4.960 | 5.000 | 4.700 | 4.710 | 179,958 | -0.22(-4.46%) |
Dec 21, 2020 | 4.940 | 4.980 | 4.750 | 4.930 | 163,372 | -0.10(-1.99%) |
Dec 18, 2020 | 5.150 | 5.230 | 4.940 | 5.030 | 137,500 | -0.08(-1.57%) |
Dec 17, 2020 | 5.180 | 5.300 | 5.100 | 5.110 | 85,506 | -0.01(-0.20%) |
Dec 16, 2020 | 5.020 | 5.400 | 5.000 | 5.120 | 256,255 | +0.10(+1.99%) |
Dec 15, 2020 | 4.890 | 5.080 | 4.805 | 5.020 | 219,088 | +0.20(+4.15%) |
Dec 14, 2020 | 4.860 | 4.990 | 4.770 | 4.820 | 124,398 | -0.04(-0.82%) |
Dec 11, 2020 | 4.950 | 5.050 | 4.800 | 4.860 | 120,200 | -0.07(-1.42%) |
Dec 10, 2020 | 4.970 | 5.180 | 4.890 | 4.930 | 653,769 | -0.03(-0.60%) |
Dec 09, 2020 | 4.980 | 5.090 | 4.830 | 4.960 | 161,645 | +0.01(+0.20%) |
Dec 08, 2020 | 4.820 | 4.980 | 4.700 | 4.950 | 252,888 | +0.07(+1.43%) |
Dec 07, 2020 | 4.890 | 5.130 | 4.830 | 4.880 | 189,537 | -0.01(-0.20%) |
Dec 04, 2020 | 4.850 | 4.950 | 4.760 | 4.890 | 198,000 | +0.09(+1.87%) |
Dec 03, 2020 | 4.800 | 4.900 | 4.780 | 4.800 | 146,520 | +0.03(+0.63%) |
Dec 02, 2020 | 4.400 | 4.850 | 4.320 | 4.770 | 391,445 | +0.36(+8.16%) |