Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.214 | 5.214 | 5.114 | 5.157 | 233,843 | -0.09(-1.63%) |
Feb 25, 2021 | 5.150 | 5.391 | 5.064 | 5.242 | 1,504,220 | +0.06(+1.10%) |
Feb 24, 2021 | 5.093 | 5.249 | 5.093 | 5.185 | 187,713 | +0.10(+1.96%) |
Feb 23, 2021 | 5.121 | 5.144 | 5.001 | 5.086 | 166,316 | -0.05(-0.97%) |
Feb 22, 2021 | 5.157 | 5.228 | 5.100 | 5.136 | 205,217 | -0.05(-0.96%) |
Feb 19, 2021 | 5.114 | 5.194 | 5.093 | 5.185 | 269,321 | +0.09(+1.67%) |
Feb 18, 2021 | 5.143 | 5.178 | 5.004 | 5.100 | 220,338 | -0.06(-1.10%) |
Feb 17, 2021 | 5.057 | 5.178 | 5.008 | 5.157 | 594,789 | +0.09(+1.82%) |
Feb 16, 2021 | 5.029 | 5.072 | 5.008 | 5.064 | 266,568 | +0.02(+0.42%) |
Feb 12, 2021 | 5.050 | 5.072 | 5.015 | 5.043 | 172,039 | -0.01(-0.14%) |
Feb 11, 2021 | 5.079 | 5.107 | 5.043 | 5.050 | 204,582 | -0.02(-0.42%) |
Feb 10, 2021 | 5.093 | 5.093 | 5.029 | 5.072 | 182,114 | +0.00(+0.01%) |
Feb 09, 2021 | 5.014 | 5.080 | 5.014 | 5.071 | 165,122 | +0.02(+0.42%) |
Feb 08, 2021 | 5.007 | 5.071 | 5.007 | 5.050 | 154,642 | +0.05(+0.99%) |
Feb 05, 2021 | 5.092 | 5.092 | 4.979 | 5.000 | 258,909 | -0.02(-0.42%) |
Feb 04, 2021 | 5.021 | 5.043 | 5.014 | 5.021 | 214,962 | +0.00(+0.00%) |
Feb 03, 2021 | 5.000 | 5.021 | 4.979 | 5.021 | 270,652 | +0.03(+0.56%) |
Feb 02, 2021 | 4.930 | 5.014 | 4.930 | 4.993 | 229,568 | +0.08(+1.72%) |
Feb 01, 2021 | 4.923 | 4.937 | 4.909 | 4.909 | 292,720 | +0.02(+0.43%) |
Jan 29, 2021 | 4.887 | 4.916 | 4.873 | 4.887 | 134,417 | +0.00(+0.00%) |
Jan 28, 2021 | 4.923 | 4.923 | 4.873 | 4.887 | 108,143 | -0.01(-0.29%) |
Jan 27, 2021 | 4.909 | 4.923 | 4.845 | 4.902 | 170,531 | -0.01(-0.14%) |
Jan 26, 2021 | 4.916 | 4.937 | 4.887 | 4.909 | 190,192 | +0.01(+0.29%) |
Jan 25, 2021 | 4.873 | 4.909 | 4.866 | 4.895 | 164,128 | +0.01(+0.29%) |
Jan 22, 2021 | 4.880 | 4.894 | 4.838 | 4.880 | 188,723 | -0.01(-0.14%) |
Jan 21, 2021 | 4.880 | 4.930 | 4.824 | 4.887 | 196,304 | +0.01(+0.14%) |
Jan 20, 2021 | 4.838 | 4.916 | 4.838 | 4.880 | 155,684 | +0.04(+0.87%) |
Jan 19, 2021 | 4.810 | 4.873 | 4.810 | 4.838 | 271,701 | +0.03(+0.59%) |
Jan 15, 2021 | 4.796 | 4.842 | 4.796 | 4.810 | 143,350 | +0.01(+0.15%) |
Jan 14, 2021 | 4.845 | 4.852 | 4.775 | 4.803 | 323,211 | -0.04(-0.87%) |
Jan 13, 2021 | 4.817 | 4.852 | 4.803 | 4.845 | 131,052 | +0.03(+0.60%) |
Jan 12, 2021 | 4.844 | 4.865 | 4.746 | 4.816 | 395,188 | -0.05(-1.01%) |
Jan 11, 2021 | 4.865 | 4.886 | 4.802 | 4.865 | 259,538 | -0.01(-0.29%) |
Jan 08, 2021 | 4.851 | 4.900 | 4.851 | 4.879 | 153,420 | +0.03(+0.58%) |
Jan 07, 2021 | 4.886 | 4.886 | 4.816 | 4.851 | 277,223 | -0.01(-0.14%) |
Jan 06, 2021 | 4.844 | 4.879 | 4.830 | 4.858 | 146,057 | +0.00(+0.00%) |
Jan 05, 2021 | 4.851 | 4.893 | 4.844 | 4.858 | 135,598 | +0.02(+0.43%) |
Jan 04, 2021 | 4.893 | 4.893 | 4.802 | 4.837 | 142,650 | -0.01(-0.29%) |
Dec 31, 2020 | 4.851 | 4.851 | 4.851 | 226,159 | +0.02(+0.43%) | |
Dec 30, 2020 | 4.823 | 4.851 | 4.809 | 4.830 | 226,159 | +0.02(+0.44%) |
Dec 29, 2020 | 4.851 | 4.858 | 4.795 | 4.809 | 346,858 | -0.04(-0.72%) |
Dec 28, 2020 | 4.844 | 4.865 | 4.844 | 4.844 | 162,882 | -0.02(-0.43%) |
Dec 24, 2020 | 4.851 | 4.865 | 4.823 | 4.865 | 115,708 | +0.04(+0.72%) |
Dec 23, 2020 | 4.830 | 4.844 | 4.795 | 4.830 | 245,288 | +0.02(+0.44%) |
Dec 22, 2020 | 4.809 | 4.837 | 4.781 | 4.809 | 201,276 | -0.02(-0.43%) |
Dec 21, 2020 | 4.802 | 4.893 | 4.802 | 4.830 | 309,494 | -0.01(-0.29%) |
Dec 18, 2020 | 4.921 | 4.932 | 4.809 | 4.844 | 246,701 | -0.04(-0.86%) |
Dec 17, 2020 | 4.907 | 4.928 | 4.879 | 4.886 | 60,465 | -0.01(-0.14%) |
Dec 16, 2020 | 4.900 | 4.941 | 4.872 | 4.893 | 254,592 | +0.02(+0.43%) |
Dec 15, 2020 | 4.823 | 4.893 | 4.816 | 4.872 | 260,843 | +0.05(+1.02%) |
Dec 14, 2020 | 4.865 | 4.865 | 4.809 | 4.823 | 205,387 | -0.01(-0.14%) |
Dec 11, 2020 | 4.837 | 4.865 | 4.809 | 4.830 | 271,128 | -0.01(-0.29%) |
Dec 10, 2020 | 4.795 | 4.851 | 4.795 | 4.844 | 160,814 | +0.01(+0.16%) |
Dec 09, 2020 | 4.885 | 4.888 | 4.802 | 4.837 | 205,975 | -0.01(-0.29%) |
Dec 08, 2020 | 4.837 | 4.892 | 4.830 | 4.850 | 227,434 | +0.05(+1.01%) |
Dec 07, 2020 | 4.802 | 4.823 | 4.777 | 4.802 | 336,824 | +0.00(+0.00%) |
Dec 04, 2020 | 4.816 | 4.899 | 4.760 | 4.802 | 217,007 | +0.01(+0.14%) |
Dec 03, 2020 | 4.802 | 4.850 | 4.781 | 4.795 | 224,006 | -0.02(-0.43%) |
Dec 02, 2020 | 4.746 | 4.913 | 4.746 | 4.816 | 164,211 | +0.02(+0.43%) |