Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.540 | 4.630 | 4.250 | 4.350 | 233,400 | -0.21(-4.61%) |
Feb 25, 2021 | 4.760 | 4.920 | 4.510 | 4.560 | 278,648 | -0.21(-4.40%) |
Feb 24, 2021 | 4.790 | 5.180 | 4.660 | 4.770 | 861,674 | +0.12(+2.58%) |
Feb 23, 2021 | 4.910 | 4.960 | 4.220 | 4.650 | 808,166 | -0.51(-9.88%) |
Feb 22, 2021 | 5.410 | 5.590 | 5.110 | 5.160 | 570,404 | -0.34(-6.18%) |
Feb 19, 2021 | 5.420 | 5.890 | 5.360 | 5.500 | 1,004,600 | +0.09(+1.66%) |
Feb 18, 2021 | 5.550 | 5.680 | 5.350 | 5.410 | 563,779 | -0.31(-5.42%) |
Feb 17, 2021 | 6.030 | 6.080 | 5.680 | 5.720 | 776,095 | -0.44(-7.14%) |
Feb 16, 2021 | 6.150 | 6.380 | 5.870 | 6.160 | 1,862,342 | -0.07(-1.12%) |
Feb 12, 2021 | 6.340 | 6.566 | 6.150 | 6.230 | 754,300 | -0.04(-0.64%) |
Feb 11, 2021 | 6.810 | 6.840 | 6.010 | 6.270 | 1,190,072 | +0.06(+0.97%) |
Feb 10, 2021 | 7.300 | 7.340 | 5.660 | 6.210 | 2,956,749 | -1.18(-15.97%) |
Feb 09, 2021 | 7.660 | 7.930 | 6.900 | 7.390 | 2,751,123 | -0.67(-8.31%) |
Feb 08, 2021 | 6.660 | 8.330 | 6.190 | 8.060 | 10,730,338 | +2.52(+45.49%) |
Feb 05, 2021 | 5.240 | 5.890 | 4.850 | 5.540 | 7,539,900 | +1.02(+22.57%) |
Feb 04, 2021 | 3.900 | 4.600 | 3.900 | 4.520 | 4,343,550 | +0.63(+16.20%) |
Feb 03, 2021 | 3.880 | 3.970 | 3.860 | 3.890 | 177,266 | -0.03(-0.77%) |
Feb 02, 2021 | 3.780 | 3.920 | 3.730 | 3.920 | 218,269 | +0.14(+3.70%) |
Feb 01, 2021 | 3.730 | 3.860 | 3.610 | 3.780 | 375,875 | +0.11(+3.00%) |
Jan 29, 2021 | 3.590 | 3.850 | 3.560 | 3.670 | 290,300 | +0.14(+3.97%) |
Jan 28, 2021 | 3.650 | 3.760 | 3.480 | 3.530 | 313,164 | -0.07(-1.94%) |
Jan 27, 2021 | 3.880 | 3.900 | 3.530 | 3.600 | 446,024 | -0.34(-8.63%) |
Jan 26, 2021 | 4.150 | 4.170 | 3.900 | 3.940 | 312,744 | -0.15(-3.67%) |
Jan 25, 2021 | 4.100 | 4.130 | 3.850 | 4.090 | 686,009 | +0.06(+1.49%) |
Jan 22, 2021 | 4.020 | 4.340 | 3.900 | 4.030 | 1,094,700 | +0.11(+2.81%) |
Jan 21, 2021 | 4.010 | 4.020 | 3.850 | 3.920 | 231,004 | -0.04(-1.01%) |
Jan 20, 2021 | 4.090 | 4.150 | 3.860 | 3.960 | 191,330 | -0.13(-3.18%) |
Jan 19, 2021 | 4.090 | 4.170 | 4.030 | 4.090 | 189,864 | +0.07(+1.74%) |
Jan 15, 2021 | 4.040 | 4.240 | 4.010 | 4.020 | 238,400 | -0.08(-1.95%) |
Jan 14, 2021 | 3.940 | 4.150 | 3.890 | 4.100 | 276,392 | +0.16(+4.06%) |
Jan 13, 2021 | 4.090 | 4.110 | 3.900 | 3.940 | 165,510 | -0.16(-3.90%) |
Jan 12, 2021 | 4.120 | 4.190 | 3.920 | 4.100 | 407,461 | -0.01(-0.24%) |
Jan 11, 2021 | 3.910 | 4.180 | 3.900 | 4.110 | 261,921 | +0.13(+3.27%) |
Jan 08, 2021 | 3.970 | 4.000 | 3.840 | 3.980 | 230,900 | +0.11(+2.84%) |
Jan 07, 2021 | 3.710 | 3.970 | 3.710 | 3.870 | 335,156 | +0.15(+4.03%) |
Jan 06, 2021 | 3.900 | 3.900 | 3.680 | 3.720 | 464,876 | -0.13(-3.38%) |
Jan 05, 2021 | 3.990 | 4.150 | 3.610 | 3.850 | 1,354,062 | -0.12(-3.02%) |
Jan 04, 2021 | 3.940 | 4.040 | 3.770 | 3.970 | 1,818,426 | +0.09(+2.32%) |
Dec 31, 2020 | 3.880 | 3.880 | 3.880 | 218,837 | -0.06(-1.52%) | |
Dec 30, 2020 | 4.100 | 4.120 | 3.824 | 3.940 | 218,837 | -0.15(-3.67%) |
Dec 29, 2020 | 4.240 | 4.290 | 4.030 | 4.090 | 198,575 | -0.19(-4.44%) |
Dec 28, 2020 | 4.250 | 4.300 | 4.020 | 4.280 | 157,228 | +0.05(+1.18%) |
Dec 24, 2020 | 4.250 | 4.380 | 4.160 | 4.230 | 96,000 | -0.02(-0.47%) |
Dec 23, 2020 | 4.100 | 4.360 | 4.030 | 4.250 | 266,442 | +0.13(+3.16%) |
Dec 22, 2020 | 4.220 | 4.290 | 4.070 | 4.120 | 121,362 | -0.13(-3.06%) |
Dec 21, 2020 | 4.090 | 4.440 | 4.030 | 4.250 | 196,614 | +0.19(+4.68%) |
Dec 18, 2020 | 4.120 | 4.250 | 4.060 | 4.060 | 111,600 | -0.04(-0.98%) |
Dec 17, 2020 | 4.330 | 4.370 | 4.020 | 4.100 | 260,278 | -0.18(-4.21%) |
Dec 16, 2020 | 4.420 | 4.470 | 4.210 | 4.280 | 149,971 | -0.09(-2.06%) |
Dec 15, 2020 | 4.590 | 4.620 | 4.220 | 4.370 | 434,830 | -0.29(-6.22%) |
Dec 14, 2020 | 4.650 | 4.970 | 4.210 | 4.660 | 1,187,315 | +0.02(+0.43%) |
Dec 11, 2020 | 4.900 | 7.270 | 4.330 | 4.640 | 27,877,800 | +0.34(+7.91%) |
Dec 10, 2020 | 4.100 | 4.400 | 4.100 | 4.300 | 1,624,545 | +0.25(+6.17%) |
Dec 09, 2020 | 4.190 | 4.320 | 3.990 | 4.050 | 241,722 | -0.08(-1.94%) |
Dec 08, 2020 | 4.320 | 4.320 | 4.080 | 4.130 | 127,544 | -0.20(-4.62%) |
Dec 07, 2020 | 4.490 | 4.490 | 4.310 | 4.330 | 198,991 | -0.02(-0.46%) |
Dec 04, 2020 | 4.520 | 4.530 | 4.300 | 4.350 | 122,600 | -0.19(-4.19%) |
Dec 03, 2020 | 4.210 | 4.630 | 4.197 | 4.540 | 197,834 | +0.33(+7.84%) |
Dec 02, 2020 | 4.180 | 4.210 | 3.920 | 4.210 | 72,763 | +0.01(+0.24%) |