Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.450 | 4.640 | 4.300 | 4.380 | 56,400 | -0.05(-1.13%) |
Feb 25, 2021 | 4.710 | 4.820 | 4.340 | 4.430 | 92,406 | -0.40(-8.28%) |
Feb 24, 2021 | 4.700 | 5.060 | 4.700 | 4.830 | 100,084 | +0.24(+5.23%) |
Feb 23, 2021 | 5.150 | 5.240 | 4.590 | 4.590 | 256,651 | -0.89(-16.24%) |
Feb 22, 2021 | 5.490 | 5.760 | 5.400 | 5.480 | 233,526 | -0.04(-0.72%) |
Feb 19, 2021 | 5.520 | 5.880 | 5.390 | 5.520 | 56,400 | +0.17(+3.18%) |
Feb 18, 2021 | 5.790 | 5.940 | 5.350 | 5.350 | 358,305 | -0.77(-12.58%) |
Feb 17, 2021 | 5.610 | 6.320 | 5.600 | 6.120 | 682,978 | +0.54(+9.68%) |
Feb 16, 2021 | 5.400 | 5.700 | 5.330 | 5.580 | 182,120 | +0.37(+7.10%) |
Feb 12, 2021 | 5.150 | 5.390 | 5.055 | 5.210 | 269,000 | +0.14(+2.76%) |
Feb 11, 2021 | 5.280 | 5.370 | 5.040 | 5.070 | 87,377 | -0.13(-2.50%) |
Feb 10, 2021 | 5.330 | 5.580 | 4.970 | 5.200 | 332,285 | -0.13(-2.44%) |
Feb 09, 2021 | 5.290 | 5.430 | 5.100 | 5.330 | 198,281 | +0.04(+0.76%) |
Feb 08, 2021 | 5.020 | 5.350 | 4.900 | 5.290 | 317,426 | +0.23(+4.55%) |
Feb 05, 2021 | 5.050 | 5.232 | 4.980 | 5.060 | 339,800 | -0.01(-0.20%) |
Feb 04, 2021 | 5.200 | 5.350 | 4.940 | 5.070 | 306,111 | +0.05(+1.00%) |
Feb 03, 2021 | 5.090 | 5.810 | 4.820 | 5.020 | 1,202,485 | -0.21(-4.02%) |
Feb 02, 2021 | 5.240 | 5.350 | 4.650 | 5.230 | 941,137 | -0.73(-12.25%) |
Feb 01, 2021 | 6.840 | 8.900 | 5.610 | 5.960 | 16,448,455 | +0.85(+16.63%) |
Jan 29, 2021 | 4.630 | 5.360 | 4.200 | 5.110 | 1,056,100 | +0.53(+11.57%) |
Jan 28, 2021 | 4.390 | 5.500 | 4.220 | 4.580 | 1,145,443 | +0.23(+5.29%) |
Jan 27, 2021 | 4.226 | 4.910 | 4.110 | 4.350 | 647,277 | +0.01(+0.23%) |
Jan 26, 2021 | 4.150 | 4.600 | 4.150 | 4.340 | 560,394 | +0.22(+5.34%) |
Jan 25, 2021 | 4.140 | 4.270 | 4.050 | 4.120 | 116,684 | -0.08(-1.90%) |
Jan 22, 2021 | 4.100 | 4.280 | 4.014 | 4.200 | 173,000 | +0.13(+3.19%) |
Jan 21, 2021 | 4.020 | 4.190 | 4.010 | 4.070 | 58,973 | +0.06(+1.50%) |
Jan 20, 2021 | 4.170 | 4.212 | 3.940 | 4.010 | 113,587 | -0.19(-4.52%) |
Jan 19, 2021 | 4.120 | 4.220 | 4.090 | 4.200 | 68,117 | +0.15(+3.70%) |
Jan 15, 2021 | 4.250 | 4.250 | 4.050 | 4.050 | 169,200 | -0.20(-4.71%) |
Jan 14, 2021 | 4.230 | 4.560 | 4.210 | 4.250 | 416,442 | +0.06(+1.43%) |
Jan 13, 2021 | 4.190 | 4.320 | 4.160 | 4.190 | 136,138 | +0.05(+1.21%) |
Jan 12, 2021 | 4.240 | 4.381 | 4.130 | 4.140 | 294,242 | -0.04(-0.96%) |
Jan 11, 2021 | 4.150 | 4.430 | 4.070 | 4.180 | 353,627 | -0.11(-2.56%) |
Jan 08, 2021 | 4.110 | 4.570 | 3.920 | 4.290 | 698,900 | -0.20(-4.45%) |
Jan 07, 2021 | 3.810 | 4.930 | 3.810 | 4.490 | 2,255,355 | +0.66(+17.23%) |
Jan 06, 2021 | 3.760 | 4.180 | 3.750 | 3.830 | 600,006 | +0.08(+2.13%) |
Jan 05, 2021 | 3.630 | 3.840 | 3.630 | 3.750 | 77,769 | +0.08(+2.18%) |
Jan 04, 2021 | 3.890 | 4.190 | 3.590 | 3.670 | 205,930 | -0.23(-5.90%) |
Dec 31, 2020 | 3.900 | 3.900 | 3.900 | 557,615 | -0.25(-6.02%) | |
Dec 30, 2020 | 4.170 | 4.380 | 3.800 | 4.150 | 557,615 | -0.26(-5.90%) |
Dec 29, 2020 | 5.630 | 6.900 | 4.000 | 4.410 | 5,325,883 | +0.46(+11.65%) |
Dec 28, 2020 | 3.950 | 4.650 | 3.800 | 3.950 | 514,964 | -0.01(-0.25%) |
Dec 24, 2020 | 4.020 | 4.053 | 3.900 | 3.960 | 15,100 | -0.08(-1.98%) |
Dec 23, 2020 | 4.140 | 4.200 | 3.990 | 4.040 | 73,750 | +0.00(+0.00%) |
Dec 22, 2020 | 4.150 | 4.150 | 4.010 | 4.040 | 45,312 | -0.06(-1.46%) |
Dec 21, 2020 | 4.000 | 4.300 | 3.920 | 4.100 | 159,945 | +0.05(+1.23%) |
Dec 18, 2020 | 4.030 | 4.109 | 3.950 | 4.050 | 35,700 | +0.14(+3.58%) |
Dec 17, 2020 | 4.020 | 4.380 | 3.900 | 3.910 | 364,858 | +0.01(+0.26%) |
Dec 16, 2020 | 3.870 | 3.960 | 3.851 | 3.900 | 8,700 | -0.07(-1.76%) |
Dec 15, 2020 | 4.050 | 4.050 | 3.820 | 3.970 | 33,241 | -0.03(-0.75%) |
Dec 14, 2020 | 4.200 | 4.250 | 3.990 | 4.000 | 60,690 | -0.15(-3.61%) |
Dec 11, 2020 | 4.300 | 4.300 | 4.130 | 4.150 | 21,500 | -0.05(-1.19%) |
Dec 10, 2020 | 4.150 | 4.250 | 4.140 | 4.200 | 33,241 | +0.02(+0.48%) |
Dec 09, 2020 | 4.400 | 4.410 | 4.160 | 4.180 | 103,503 | -0.16(-3.69%) |
Dec 08, 2020 | 4.210 | 4.490 | 4.150 | 4.340 | 285,149 | +0.11(+2.60%) |
Dec 07, 2020 | 4.210 | 4.305 | 4.130 | 4.230 | 15,938 | +0.04(+0.95%) |
Dec 04, 2020 | 4.350 | 4.380 | 4.180 | 4.190 | 13,100 | +0.02(+0.48%) |
Dec 03, 2020 | 4.270 | 4.300 | 4.170 | 4.170 | 12,162 | -0.06(-1.42%) |
Dec 02, 2020 | 4.410 | 4.410 | 4.180 | 4.230 | 32,265 | -0.26(-5.79%) |