Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.746 | 4.834 | 4.667 | 4.676 | 77,080 | -0.12(-2.57%) |
Feb 25, 2021 | 4.857 | 4.871 | 4.676 | 4.799 | 37,386 | -0.05(-1.09%) |
Feb 24, 2021 | 4.870 | 4.899 | 4.843 | 4.852 | 10,942 | -0.03(-0.54%) |
Feb 23, 2021 | 4.905 | 4.914 | 4.879 | 4.879 | 31,393 | -0.05(-1.07%) |
Feb 22, 2021 | 4.887 | 4.932 | 4.879 | 4.931 | 42,181 | -0.06(-1.24%) |
Feb 19, 2021 | 4.984 | 5.073 | 4.940 | 4.993 | 8,388 | +0.07(+1.43%) |
Feb 18, 2021 | 4.923 | 4.923 | 4.810 | 4.923 | 31,962 | +0.00(+0.00%) |
Feb 17, 2021 | 5.046 | 5.126 | 4.808 | 4.923 | 222,201 | -0.11(-2.11%) |
Feb 16, 2021 | 4.940 | 5.055 | 4.852 | 5.028 | 83,690 | +0.13(+2.70%) |
Feb 12, 2021 | 4.931 | 4.931 | 4.843 | 4.896 | 32,079 | -0.01(-0.18%) |
Feb 11, 2021 | 4.870 | 4.905 | 4.790 | 4.905 | 66,615 | +0.04(+0.91%) |
Feb 10, 2021 | 4.861 | 4.861 | 4.817 | 4.861 | 17,891 | +0.00(+0.00%) |
Feb 09, 2021 | 4.879 | 4.940 | 4.804 | 4.861 | 11,520 | +0.05(+1.10%) |
Feb 08, 2021 | 4.879 | 4.896 | 4.789 | 4.808 | 12,209 | +0.02(+0.37%) |
Feb 05, 2021 | 4.834 | 4.896 | 4.790 | 4.790 | 24,371 | -0.02(-0.37%) |
Feb 04, 2021 | 4.737 | 4.887 | 4.737 | 4.808 | 371,552 | +0.04(+0.93%) |
Feb 03, 2021 | 4.676 | 4.773 | 4.631 | 4.764 | 272,525 | +0.06(+1.31%) |
Feb 02, 2021 | 4.658 | 4.720 | 4.605 | 4.702 | 6,815 | -0.06(-1.30%) |
Feb 01, 2021 | 4.517 | 4.773 | 4.517 | 4.764 | 111,300 | +0.32(+7.14%) |
Jan 29, 2021 | 4.852 | 4.852 | 4.340 | 4.446 | 61,324 | -0.31(-6.49%) |
Jan 28, 2021 | 4.614 | 4.764 | 4.587 | 4.755 | 369,612 | +0.15(+3.26%) |
Jan 27, 2021 | 4.605 | 4.720 | 4.561 | 4.605 | 60,057 | -0.11(-2.43%) |
Jan 26, 2021 | 4.711 | 4.764 | 4.702 | 4.720 | 301,076 | +0.00(+0.00%) |
Jan 25, 2021 | 4.737 | 4.790 | 4.640 | 4.720 | 199,877 | -0.07(-1.47%) |
Jan 22, 2021 | 4.799 | 4.923 | 4.623 | 4.790 | 21,423 | -0.11(-2.16%) |
Jan 21, 2021 | 4.861 | 4.940 | 4.790 | 4.896 | 32,548 | +0.07(+1.46%) |
Jan 20, 2021 | 4.676 | 4.852 | 4.676 | 4.826 | 17,753 | +0.24(+5.19%) |
Jan 19, 2021 | 4.587 | 4.718 | 4.587 | 4.587 | 140,949 | +0.00(+0.00%) |
Jan 15, 2021 | 4.631 | 4.676 | 4.587 | 4.587 | 20,290 | -0.23(-4.76%) |
Jan 14, 2021 | 4.711 | 4.817 | 4.684 | 4.817 | 7,051 | +0.12(+2.63%) |
Jan 13, 2021 | 4.649 | 4.693 | 4.587 | 4.693 | 61,742 | +0.11(+2.31%) |
Jan 12, 2021 | 4.534 | 4.649 | 4.509 | 4.587 | 4,630 | +0.12(+2.77%) |
Jan 11, 2021 | 4.464 | 4.543 | 4.411 | 4.464 | 11,827 | -0.04(-0.98%) |
Jan 08, 2021 | 4.482 | 4.583 | 4.473 | 4.508 | 10,995 | +0.02(+0.39%) |
Jan 07, 2021 | 4.508 | 4.543 | 4.411 | 4.490 | 10,798 | -0.09(-1.93%) |
Jan 06, 2021 | 4.658 | 4.693 | 4.552 | 4.579 | 18,508 | -0.10(-2.08%) |
Jan 05, 2021 | 4.516 | 4.676 | 4.516 | 4.676 | 11,001 | +0.14(+3.11%) |
Jan 04, 2021 | 4.464 | 4.552 | 4.464 | 4.534 | 39,713 | +0.17(+3.84%) |
Dec 31, 2020 | 4.367 | 4.367 | 4.367 | 29,353 | -0.02(-0.40%) | |
Dec 30, 2020 | 4.314 | 4.429 | 4.279 | 4.384 | 29,353 | +0.11(+2.69%) |
Dec 29, 2020 | 4.190 | 4.323 | 4.146 | 4.270 | 16,825 | +0.07(+1.79%) |
Dec 28, 2020 | 4.190 | 4.228 | 4.173 | 4.195 | 5,709 | +0.01(+0.32%) |
Dec 24, 2020 | 4.164 | 4.182 | 4.155 | 4.182 | 1,020 | +0.02(+0.42%) |
Dec 23, 2020 | 4.270 | 4.296 | 4.102 | 4.164 | 37,950 | -0.16(-3.67%) |
Dec 22, 2020 | 4.120 | 4.323 | 4.096 | 4.323 | 58,653 | +0.13(+3.16%) |
Dec 21, 2020 | 4.120 | 4.190 | 4.032 | 4.190 | 10,539 | -0.13(-3.06%) |
Dec 18, 2020 | 4.252 | 4.323 | 4.226 | 4.323 | 11,902 | +0.09(+2.08%) |
Dec 17, 2020 | 4.235 | 4.261 | 4.111 | 4.235 | 16,786 | +0.00(+0.00%) |
Dec 16, 2020 | 4.129 | 4.235 | 4.091 | 4.235 | 12,667 | +0.11(+2.56%) |
Dec 15, 2020 | 3.996 | 4.129 | 3.996 | 4.129 | 4,472 | +0.07(+1.74%) |
Dec 14, 2020 | 4.226 | 4.226 | 3.917 | 4.058 | 12,403 | -0.07(-1.71%) |
Dec 11, 2020 | 4.111 | 4.146 | 4.102 | 4.129 | 14,169 | -0.05(-1.27%) |
Dec 10, 2020 | 4.085 | 4.190 | 4.067 | 4.182 | 38,571 | +0.17(+4.18%) |
Dec 09, 2020 | 4.085 | 4.129 | 3.943 | 4.014 | 18,060 | -0.09(-2.15%) |
Dec 08, 2020 | 4.129 | 4.186 | 4.058 | 4.102 | 16,343 | -0.04(-0.85%) |
Dec 07, 2020 | 4.190 | 4.244 | 4.032 | 4.137 | 71,048 | -0.20(-4.67%) |
Dec 04, 2020 | 4.093 | 4.411 | 4.093 | 4.340 | 36,500 | +0.30(+7.54%) |
Dec 03, 2020 | 4.023 | 4.279 | 3.987 | 4.036 | 94,588 | +0.02(+0.55%) |
Dec 02, 2020 | 3.926 | 4.014 | 3.873 | 4.014 | 44,570 | +0.16(+4.12%) |