Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.705 | 5.760 | 5.500 | 5.560 | 3,900 | -0.11(-1.94%) |
Feb 25, 2021 | 5.845 | 5.845 | 5.450 | 5.670 | 10,465 | -0.13(-2.20%) |
Feb 24, 2021 | 5.900 | 6.400 | 5.720 | 5.798 | 33,181 | +0.08(+1.35%) |
Feb 23, 2021 | 5.570 | 5.870 | 5.570 | 5.720 | 342,949 | -0.08(-1.38%) |
Feb 22, 2021 | 5.550 | 5.800 | 5.550 | 5.800 | 8,674 | +0.26(+4.74%) |
Feb 19, 2021 | 5.548 | 5.870 | 5.310 | 5.537 | 32,700 | +0.19(+3.60%) |
Feb 18, 2021 | 5.420 | 5.570 | 5.332 | 5.345 | 5,068 | +0.06(+1.23%) |
Feb 17, 2021 | 5.438 | 5.438 | 5.280 | 5.280 | 1,272 | -0.06(-1.12%) |
Feb 16, 2021 | 5.385 | 6.840 | 5.241 | 5.340 | 15,288 | +0.24(+4.71%) |
Feb 12, 2021 | 5.130 | 5.280 | 5.060 | 5.100 | 5,700 | +0.07(+1.39%) |
Feb 11, 2021 | 5.125 | 5.130 | 5.030 | 5.030 | 1,734 | +0.03(+0.50%) |
Feb 10, 2021 | 5.098 | 5.140 | 4.960 | 5.005 | 2,947 | -0.10(-1.96%) |
Feb 09, 2021 | 5.070 | 5.140 | 4.940 | 5.105 | 2,899 | +0.02(+0.29%) |
Feb 08, 2021 | 5.178 | 5.240 | 5.020 | 5.090 | 9,383 | +0.17(+3.35%) |
Feb 05, 2021 | 5.030 | 5.030 | 4.918 | 4.925 | 2,900 | -0.07(-1.30%) |
Feb 04, 2021 | 4.888 | 5.060 | 4.870 | 4.990 | 4,673 | +0.01(+0.25%) |
Feb 03, 2021 | 4.910 | 5.100 | 4.910 | 4.978 | 4,743 | -0.13(-2.59%) |
Feb 02, 2021 | 4.935 | 5.110 | 4.920 | 5.110 | 5,261 | +0.18(+3.60%) |
Feb 01, 2021 | 5.120 | 5.120 | 4.870 | 4.933 | 26,670 | +0.02(+0.46%) |
Jan 29, 2021 | 5.120 | 5.120 | 4.910 | 4.910 | 1,300 | -0.11(-2.19%) |
Jan 28, 2021 | 5.060 | 5.210 | 4.890 | 5.020 | 6,196 | +0.22(+4.58%) |
Jan 27, 2021 | 4.938 | 5.000 | 4.800 | 4.800 | 2,407 | -0.28(-5.51%) |
Jan 26, 2021 | 5.155 | 5.240 | 5.040 | 5.080 | 7,001 | -0.23(-4.33%) |
Jan 25, 2021 | 5.340 | 5.400 | 5.180 | 5.310 | 16,564 | +0.11(+2.12%) |
Jan 22, 2021 | 5.380 | 5.420 | 5.200 | 5.200 | 2,300 | -0.19(-3.56%) |
Jan 21, 2021 | 5.282 | 5.440 | 5.250 | 5.392 | 9,931 | +0.10(+1.92%) |
Jan 20, 2021 | 5.290 | 5.320 | 5.180 | 5.290 | 6,890 | +0.16(+3.12%) |
Jan 19, 2021 | 5.191 | 5.270 | 5.130 | 5.130 | 8,651 | -0.03(-0.58%) |
Jan 15, 2021 | 5.260 | 5.269 | 5.160 | 5.160 | 13,000 | -0.02(-0.39%) |
Jan 14, 2021 | 5.280 | 5.300 | 5.180 | 5.180 | 3,065 | -0.10(-1.89%) |
Jan 13, 2021 | 5.281 | 5.770 | 5.280 | 5.280 | 4,575 | -0.11(-2.04%) |
Jan 12, 2021 | 5.309 | 5.480 | 5.309 | 5.390 | 30,707 | +0.10(+1.99%) |
Jan 11, 2021 | 5.239 | 5.290 | 5.151 | 5.285 | 2,793 | -0.02(-0.30%) |
Jan 08, 2021 | 5.290 | 6.500 | 5.140 | 5.301 | 7,500 | +0.12(+2.33%) |
Jan 07, 2021 | 5.285 | 5.300 | 5.180 | 5.180 | 4,027 | +0.28(+5.61%) |
Jan 06, 2021 | 4.927 | 5.230 | 4.875 | 4.905 | 3,119 | +0.14(+2.83%) |
Jan 05, 2021 | 4.955 | 4.990 | 4.770 | 4.770 | 36,641 | -0.24(-4.79%) |
Jan 04, 2021 | 5.081 | 5.159 | 5.010 | 5.010 | 4,972 | +0.08(+1.53%) |
Dec 31, 2020 | 4.934 | 4.934 | 4.934 | 845 | -0.14(-2.85%) | |
Dec 30, 2020 | 5.069 | 5.079 | 5.069 | 5.079 | 845 | +0.18(+3.76%) |
Dec 29, 2020 | 4.801 | 4.990 | 4.800 | 4.895 | 1,360 | +0.30(+6.64%) |
Dec 28, 2020 | 4.765 | 4.789 | 4.590 | 4.590 | 6,131 | +0.02(+0.44%) |
Dec 24, 2020 | 4.570 | 4.570 | 4.570 | 4.570 | 300 | -0.10(-2.14%) |
Dec 23, 2020 | 4.590 | 4.670 | 4.590 | 4.670 | 1,188 | +0.01(+0.24%) |
Dec 22, 2020 | 4.659 | 4.659 | 4.659 | 4.659 | 302 | +0.14(+3.08%) |
Dec 21, 2020 | 4.551 | 4.551 | 4.405 | 4.520 | 2,892 | -0.03(-0.66%) |
Dec 18, 2020 | 4.729 | 4.729 | 4.550 | 4.550 | 1,400 | -0.17(-3.58%) |
Dec 17, 2020 | 4.580 | 4.719 | 4.580 | 4.719 | 5,547 | +0.14(+3.15%) |
Dec 16, 2020 | 4.660 | 4.780 | 4.535 | 4.575 | 768,115 | +0.07(+1.44%) |
Dec 15, 2020 | 4.560 | 4.560 | 4.500 | 4.510 | 25,844 | +0.09(+2.01%) |
Dec 14, 2020 | 4.470 | 4.540 | 4.420 | 4.421 | 7,139 | +0.00(+0.00%) |
Dec 11, 2020 | 4.421 | 4.421 | 4.421 | 4.421 | 400 | +0.07(+1.61%) |
Dec 10, 2020 | 4.430 | 4.430 | 4.340 | 4.351 | 2,003 | -0.02(-0.37%) |
Dec 09, 2020 | 4.340 | 4.370 | 4.150 | 4.367 | 2,255 | -0.05(-1.20%) |
Dec 08, 2020 | 4.495 | 4.497 | 4.410 | 4.420 | 12,014 | +0.03(+0.68%) |
Dec 07, 2020 | 4.550 | 4.550 | 4.390 | 4.390 | 2,085 | -0.16(-3.52%) |
Dec 04, 2020 | 4.485 | 4.550 | 4.485 | 4.550 | 300 | +0.27(+6.36%) |
Dec 03, 2020 | 4.360 | 4.489 | 4.240 | 4.278 | 3,248 | -0.04(-0.86%) |
Dec 02, 2020 | 4.311 | 4.460 | 4.311 | 4.315 | 3,201 | +0.01(+0.33%) |