Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.050 | 5.330 | 4.670 | 5.150 | 304,500 | +0.03(+0.59%) |
Feb 25, 2021 | 4.980 | 5.470 | 4.800 | 5.120 | 353,056 | -0.02(-0.39%) |
Feb 24, 2021 | 4.750 | 5.230 | 4.500 | 5.140 | 296,629 | +0.45(+9.59%) |
Feb 23, 2021 | 4.420 | 4.740 | 3.780 | 4.690 | 272,549 | -0.05(-1.05%) |
Feb 22, 2021 | 4.910 | 5.000 | 4.620 | 4.740 | 234,556 | -0.15(-3.07%) |
Feb 19, 2021 | 4.810 | 5.000 | 4.810 | 4.890 | 159,800 | +0.09(+1.87%) |
Feb 18, 2021 | 4.880 | 4.966 | 4.598 | 4.800 | 187,942 | -0.23(-4.57%) |
Feb 17, 2021 | 5.110 | 5.250 | 4.740 | 5.030 | 210,616 | -0.17(-3.27%) |
Feb 16, 2021 | 5.320 | 5.320 | 5.070 | 5.200 | 346,837 | -0.05(-0.95%) |
Feb 12, 2021 | 5.240 | 5.420 | 5.100 | 5.250 | 233,900 | -0.06(-1.13%) |
Feb 11, 2021 | 5.960 | 5.970 | 5.100 | 5.310 | 435,416 | -0.48(-8.29%) |
Feb 10, 2021 | 5.500 | 5.790 | 5.070 | 5.790 | 649,448 | +0.49(+9.25%) |
Feb 09, 2021 | 5.600 | 5.910 | 5.040 | 5.300 | 2,130,209 | +0.80(+17.78%) |
Feb 08, 2021 | 4.370 | 4.690 | 4.200 | 4.500 | 433,991 | +0.19(+4.41%) |
Feb 05, 2021 | 4.360 | 4.480 | 4.030 | 4.310 | 493,800 | -0.01(-0.23%) |
Feb 04, 2021 | 4.320 | 4.450 | 3.990 | 4.320 | 667,687 | +0.07(+1.65%) |
Feb 03, 2021 | 3.940 | 4.680 | 3.920 | 4.250 | 1,792,303 | +0.33(+8.42%) |
Feb 02, 2021 | 3.940 | 4.040 | 3.900 | 3.920 | 55,136 | +0.00(+0.00%) |
Feb 01, 2021 | 4.040 | 4.050 | 3.860 | 3.920 | 64,584 | -0.13(-3.21%) |
Jan 29, 2021 | 3.840 | 4.160 | 3.840 | 4.050 | 53,700 | +0.21(+5.47%) |
Jan 28, 2021 | 3.990 | 4.280 | 3.840 | 3.840 | 105,755 | -0.03(-0.78%) |
Jan 27, 2021 | 4.150 | 4.200 | 3.820 | 3.870 | 147,119 | -0.43(-10.00%) |
Jan 26, 2021 | 4.430 | 4.504 | 4.200 | 4.300 | 98,602 | -0.13(-2.93%) |
Jan 25, 2021 | 4.750 | 4.750 | 4.240 | 4.430 | 264,909 | -0.34(-7.13%) |
Jan 22, 2021 | 5.140 | 5.650 | 4.530 | 4.770 | 515,700 | -0.31(-6.10%) |
Jan 21, 2021 | 4.920 | 5.930 | 4.855 | 5.080 | 1,013,606 | +0.28(+5.83%) |
Jan 20, 2021 | 4.793 | 5.000 | 4.198 | 4.800 | 258,620 | +0.06(+1.27%) |
Jan 19, 2021 | 4.480 | 5.280 | 4.480 | 4.740 | 500,380 | +0.34(+7.73%) |
Jan 15, 2021 | 4.440 | 4.480 | 4.090 | 4.400 | 78,400 | -0.04(-0.90%) |
Jan 14, 2021 | 4.560 | 4.610 | 4.170 | 4.440 | 84,767 | -0.13(-2.84%) |
Jan 13, 2021 | 4.250 | 4.740 | 4.247 | 4.570 | 280,573 | +0.32(+7.53%) |
Jan 12, 2021 | 4.200 | 4.325 | 4.120 | 4.250 | 44,490 | +0.14(+3.41%) |
Jan 11, 2021 | 4.200 | 4.210 | 4.010 | 4.110 | 83,544 | -0.06(-1.44%) |
Jan 08, 2021 | 4.200 | 4.200 | 4.100 | 4.170 | 19,600 | -0.01(-0.18%) |
Jan 07, 2021 | 4.000 | 4.200 | 3.950 | 4.177 | 35,483 | +0.31(+7.94%) |
Jan 06, 2021 | 3.760 | 4.050 | 3.610 | 3.870 | 61,558 | +0.26(+7.20%) |
Jan 05, 2021 | 3.750 | 3.950 | 3.510 | 3.610 | 54,685 | -0.14(-3.73%) |
Jan 04, 2021 | 4.180 | 4.200 | 3.650 | 3.750 | 73,835 | -0.41(-9.86%) |
Dec 31, 2020 | 4.160 | 4.160 | 4.160 | 156,122 | +0.02(+0.48%) | |
Dec 30, 2020 | 4.000 | 4.320 | 3.860 | 4.140 | 156,122 | +0.25(+6.43%) |
Dec 29, 2020 | 4.000 | 4.015 | 3.830 | 3.890 | 42,476 | -0.04(-1.02%) |
Dec 28, 2020 | 4.060 | 4.060 | 3.900 | 3.930 | 39,400 | -0.09(-2.24%) |
Dec 24, 2020 | 4.030 | 4.100 | 4.010 | 4.020 | 29,000 | +0.00(+0.00%) |
Dec 23, 2020 | 3.700 | 4.100 | 3.700 | 4.020 | 81,803 | +0.34(+9.24%) |
Dec 22, 2020 | 4.050 | 4.050 | 3.680 | 3.680 | 88,270 | -0.09(-2.39%) |
Dec 21, 2020 | 3.490 | 4.010 | 3.490 | 3.770 | 62,877 | +0.28(+8.02%) |
Dec 18, 2020 | 3.970 | 4.100 | 3.410 | 3.490 | 200,500 | -0.48(-12.09%) |
Dec 17, 2020 | 4.190 | 4.190 | 3.930 | 3.970 | 136,095 | +0.03(+0.76%) |
Dec 16, 2020 | 3.890 | 4.370 | 3.790 | 3.940 | 128,380 | +0.04(+1.03%) |
Dec 15, 2020 | 3.890 | 4.050 | 3.710 | 3.900 | 158,421 | +0.19(+5.12%) |
Dec 14, 2020 | 3.510 | 3.900 | 3.330 | 3.710 | 198,876 | +0.45(+13.80%) |
Dec 11, 2020 | 3.240 | 3.360 | 3.125 | 3.260 | 78,200 | -0.06(-1.66%) |
Dec 10, 2020 | 3.190 | 3.370 | 3.100 | 3.315 | 97,640 | +0.21(+6.59%) |
Dec 09, 2020 | 3.550 | 3.550 | 3.070 | 3.110 | 29,311 | -0.39(-11.14%) |
Dec 08, 2020 | 3.310 | 3.730 | 3.310 | 3.500 | 61,462 | +0.04(+1.16%) |
Dec 07, 2020 | 3.400 | 3.741 | 3.346 | 3.460 | 100,047 | +0.01(+0.29%) |
Dec 04, 2020 | 3.590 | 3.590 | 3.120 | 3.450 | 48,100 | -0.06(-1.71%) |
Dec 03, 2020 | 3.570 | 3.620 | 3.307 | 3.510 | 47,791 | +0.04(+1.15%) |
Dec 02, 2020 | 3.120 | 3.600 | 3.120 | 3.470 | 106,863 | +0.30(+9.46%) |