Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.792 | 6.321 | 5.648 | 6.169 | 412,520 | +0.32(+5.56%) |
Feb 25, 2021 | 5.950 | 6.011 | 5.643 | 5.844 | 303,556 | -0.04(-0.60%) |
Feb 24, 2021 | 5.520 | 6.002 | 5.388 | 5.879 | 565,369 | +0.39(+7.03%) |
Feb 23, 2021 | 5.485 | 5.759 | 5.370 | 5.493 | 433,432 | -0.04(-0.79%) |
Feb 22, 2021 | 5.248 | 5.757 | 5.186 | 5.537 | 459,646 | +0.32(+6.23%) |
Feb 19, 2021 | 5.046 | 5.467 | 5.011 | 5.213 | 365,684 | +0.21(+4.21%) |
Feb 18, 2021 | 5.002 | 5.125 | 4.739 | 5.002 | 674,718 | -0.12(-2.40%) |
Feb 17, 2021 | 5.134 | 5.186 | 4.914 | 5.125 | 462,169 | -0.04(-0.85%) |
Feb 16, 2021 | 5.423 | 5.441 | 5.063 | 5.169 | 505,184 | -0.29(-5.31%) |
Feb 12, 2021 | 5.564 | 5.651 | 5.309 | 5.458 | 262,212 | -0.17(-2.96%) |
Feb 11, 2021 | 4.923 | 5.730 | 4.809 | 5.625 | 717,101 | +0.69(+14.06%) |
Feb 10, 2021 | 4.879 | 4.993 | 4.528 | 4.932 | 493,885 | +0.05(+1.08%) |
Feb 09, 2021 | 4.774 | 4.949 | 4.590 | 4.879 | 490,176 | -0.01(-0.18%) |
Feb 08, 2021 | 4.607 | 5.055 | 4.467 | 4.888 | 803,675 | +0.29(+6.30%) |
Feb 05, 2021 | 4.607 | 4.730 | 4.467 | 4.598 | 370,698 | +0.01(+0.19%) |
Feb 04, 2021 | 4.475 | 4.791 | 4.414 | 4.590 | 505,875 | +0.04(+0.97%) |
Feb 03, 2021 | 4.221 | 4.625 | 4.081 | 4.546 | 577,450 | +0.26(+6.15%) |
Feb 02, 2021 | 4.563 | 4.563 | 4.212 | 4.282 | 764,492 | -0.46(-9.63%) |
Feb 01, 2021 | 5.090 | 5.388 | 4.256 | 4.739 | 1,613,106 | -0.18(-3.74%) |
Jan 29, 2021 | 5.256 | 6.143 | 4.651 | 4.923 | 3,077,491 | +0.45(+10.00%) |
Jan 28, 2021 | 6.924 | 7.319 | 4.028 | 4.475 | 5,611,043 | -1.47(-24.78%) |
Jan 27, 2021 | 4.265 | 7.371 | 4.098 | 5.950 | 7,409,053 | +1.76(+42.14%) |
Jan 26, 2021 | 4.300 | 4.458 | 4.116 | 4.186 | 282,040 | -0.06(-1.45%) |
Jan 25, 2021 | 3.914 | 4.300 | 3.914 | 4.247 | 137,319 | +0.28(+7.08%) |
Jan 22, 2021 | 3.896 | 4.010 | 3.782 | 3.966 | 65,068 | +0.08(+2.03%) |
Jan 21, 2021 | 3.879 | 4.081 | 3.861 | 3.887 | 237,713 | +0.04(+0.91%) |
Jan 20, 2021 | 3.993 | 4.037 | 3.844 | 3.852 | 100,340 | -0.12(-3.09%) |
Jan 19, 2021 | 3.949 | 4.037 | 3.791 | 3.975 | 108,481 | +0.02(+0.44%) |
Jan 15, 2021 | 3.958 | 3.993 | 3.852 | 3.958 | 72,475 | -0.08(-1.96%) |
Jan 14, 2021 | 4.028 | 4.168 | 3.975 | 4.037 | 107,762 | +0.03(+0.66%) |
Jan 13, 2021 | 3.949 | 4.203 | 3.756 | 4.010 | 422,786 | +0.15(+3.86%) |
Jan 12, 2021 | 3.993 | 4.124 | 3.852 | 3.861 | 108,573 | -0.12(-3.08%) |
Jan 11, 2021 | 3.651 | 4.045 | 3.591 | 3.984 | 216,991 | +0.24(+6.32%) |
Jan 08, 2021 | 3.721 | 3.783 | 3.659 | 3.747 | 111,904 | +0.03(+0.71%) |
Jan 07, 2021 | 3.651 | 3.777 | 3.651 | 3.721 | 54,623 | +0.03(+0.71%) |
Jan 06, 2021 | 4.037 | 4.081 | 3.642 | 3.694 | 175,667 | -0.28(-7.06%) |
Jan 05, 2021 | 3.835 | 4.045 | 3.835 | 3.975 | 121,551 | +0.13(+3.42%) |
Jan 04, 2021 | 3.844 | 3.984 | 3.765 | 3.844 | 89,210 | +0.10(+2.58%) |
Dec 31, 2020 | 3.747 | 3.747 | 3.747 | 76,592 | +0.01(+0.23%) | |
Dec 30, 2020 | 3.519 | 3.800 | 3.519 | 3.738 | 76,592 | +0.19(+5.45%) |
Dec 29, 2020 | 3.580 | 3.607 | 3.501 | 3.545 | 88,128 | +0.01(+0.25%) |
Dec 28, 2020 | 3.475 | 3.589 | 3.431 | 3.536 | 192,385 | +0.06(+1.77%) |
Dec 24, 2020 | 3.554 | 3.572 | 3.422 | 3.475 | 69,968 | -0.11(-2.94%) |
Dec 23, 2020 | 3.651 | 3.686 | 3.563 | 3.580 | 51,690 | -0.04(-1.21%) |
Dec 22, 2020 | 3.633 | 3.765 | 3.572 | 3.624 | 94,010 | -0.01(-0.24%) |
Dec 21, 2020 | 3.800 | 3.800 | 3.615 | 3.633 | 81,693 | -0.22(-5.69%) |
Dec 18, 2020 | 3.966 | 4.054 | 3.852 | 3.852 | 71,792 | -0.06(-1.57%) |
Dec 17, 2020 | 4.010 | 4.089 | 3.861 | 3.914 | 96,863 | -0.10(-2.41%) |
Dec 16, 2020 | 3.949 | 4.072 | 3.905 | 4.010 | 55,295 | +0.06(+1.56%) |
Dec 15, 2020 | 3.852 | 4.045 | 3.773 | 3.949 | 54,571 | +0.09(+2.27%) |
Dec 14, 2020 | 3.808 | 3.949 | 3.730 | 3.861 | 92,474 | +0.12(+3.29%) |
Dec 11, 2020 | 4.019 | 4.019 | 3.721 | 3.738 | 161,361 | -0.28(-6.99%) |
Dec 10, 2020 | 3.861 | 4.054 | 3.730 | 4.019 | 51,492 | +0.16(+4.09%) |
Dec 09, 2020 | 3.984 | 4.019 | 3.817 | 3.861 | 112,639 | -0.15(-3.72%) |
Dec 08, 2020 | 4.019 | 4.124 | 3.958 | 4.010 | 51,763 | -0.02(-0.44%) |
Dec 07, 2020 | 4.089 | 4.212 | 3.861 | 4.028 | 143,161 | -0.09(-2.13%) |
Dec 04, 2020 | 4.002 | 4.212 | 3.975 | 4.116 | 279,533 | +0.00(+0.00%) |
Dec 03, 2020 | 3.905 | 4.309 | 3.738 | 4.116 | 741,146 | +0.51(+14.11%) |
Dec 02, 2020 | 3.387 | 3.624 | 3.256 | 3.607 | 184,518 | +0.23(+6.75%) |