Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.820 | 4.990 | 4.650 | 4.900 | 2,432,600 | +0.04(+0.82%) |
Feb 25, 2021 | 5.000 | 5.218 | 4.840 | 4.860 | 3,625,408 | -0.11(-2.21%) |
Feb 24, 2021 | 4.820 | 5.140 | 4.800 | 4.970 | 2,807,749 | +0.21(+4.41%) |
Feb 23, 2021 | 5.240 | 5.250 | 4.620 | 4.760 | 4,126,228 | -0.57(-10.69%) |
Feb 22, 2021 | 4.960 | 5.580 | 4.950 | 5.330 | 4,859,361 | +0.38(+7.68%) |
Feb 19, 2021 | 4.820 | 4.990 | 4.820 | 4.950 | 1,447,300 | +0.15(+3.13%) |
Feb 18, 2021 | 4.900 | 4.920 | 4.700 | 4.800 | 1,660,229 | -0.17(-3.42%) |
Feb 17, 2021 | 4.960 | 4.990 | 4.760 | 4.970 | 2,021,138 | +0.04(+0.81%) |
Feb 16, 2021 | 4.830 | 5.060 | 4.800 | 4.930 | 2,339,667 | +0.32(+6.94%) |
Feb 12, 2021 | 4.570 | 4.700 | 4.440 | 4.610 | 1,380,300 | -0.07(-1.50%) |
Feb 11, 2021 | 4.740 | 4.760 | 4.470 | 4.680 | 2,376,476 | -0.13(-2.70%) |
Feb 10, 2021 | 4.750 | 4.870 | 4.650 | 4.810 | 1,475,610 | +0.08(+1.69%) |
Feb 09, 2021 | 4.730 | 4.860 | 4.610 | 4.730 | 1,514,629 | -0.06(-1.25%) |
Feb 08, 2021 | 4.680 | 4.870 | 4.680 | 4.790 | 1,690,350 | +0.19(+4.13%) |
Feb 05, 2021 | 4.750 | 4.750 | 4.550 | 4.600 | 1,066,400 | -0.05(-1.08%) |
Feb 04, 2021 | 4.530 | 4.670 | 4.380 | 4.650 | 1,599,554 | +0.15(+3.33%) |
Feb 03, 2021 | 4.230 | 4.500 | 4.220 | 4.500 | 2,058,369 | +0.29(+6.89%) |
Feb 02, 2021 | 4.380 | 4.440 | 4.190 | 4.210 | 1,785,837 | -0.03(-0.71%) |
Feb 01, 2021 | 4.150 | 4.250 | 4.010 | 4.240 | 1,624,967 | +0.12(+2.91%) |
Jan 29, 2021 | 4.160 | 4.240 | 4.030 | 4.120 | 2,075,400 | -0.13(-3.06%) |
Jan 28, 2021 | 4.250 | 4.380 | 4.160 | 4.250 | 1,971,187 | +0.08(+1.92%) |
Jan 27, 2021 | 4.200 | 4.410 | 4.100 | 4.170 | 2,743,669 | -0.18(-4.14%) |
Jan 26, 2021 | 4.400 | 4.440 | 4.210 | 4.350 | 2,912,356 | +0.01(+0.23%) |
Jan 25, 2021 | 4.380 | 4.480 | 4.280 | 4.340 | 2,261,271 | -0.17(-3.77%) |
Jan 22, 2021 | 4.260 | 4.510 | 4.206 | 4.510 | 2,412,700 | +0.11(+2.50%) |
Jan 21, 2021 | 4.640 | 4.740 | 4.390 | 4.400 | 1,937,773 | -0.31(-6.58%) |
Jan 20, 2021 | 4.850 | 4.890 | 4.665 | 4.710 | 1,343,087 | -0.09(-1.87%) |
Jan 19, 2021 | 4.790 | 4.800 | 4.650 | 4.800 | 1,769,447 | +0.13(+2.78%) |
Jan 15, 2021 | 4.900 | 4.920 | 4.620 | 4.670 | 2,396,400 | -0.29(-5.85%) |
Jan 14, 2021 | 4.850 | 5.140 | 4.850 | 4.960 | 3,131,334 | +0.19(+3.98%) |
Jan 13, 2021 | 5.080 | 5.080 | 4.720 | 4.770 | 2,260,777 | -0.23(-4.60%) |
Jan 12, 2021 | 4.690 | 5.030 | 4.670 | 5.000 | 3,153,150 | +0.34(+7.30%) |
Jan 11, 2021 | 4.600 | 4.700 | 4.530 | 4.660 | 1,604,966 | -0.13(-2.71%) |
Jan 08, 2021 | 4.790 | 4.827 | 4.600 | 4.790 | 1,993,000 | +0.06(+1.27%) |
Jan 07, 2021 | 4.840 | 4.890 | 4.650 | 4.730 | 2,069,469 | -0.04(-0.84%) |
Jan 06, 2021 | 4.650 | 4.910 | 4.610 | 4.770 | 3,109,269 | +0.20(+4.38%) |
Jan 05, 2021 | 4.220 | 4.650 | 4.220 | 4.570 | 4,195,953 | +0.33(+7.78%) |
Jan 04, 2021 | 4.260 | 4.340 | 4.090 | 4.240 | 2,031,880 | +0.04(+0.95%) |
Dec 31, 2020 | 4.200 | 4.200 | 4.200 | 1,316,881 | +0.02(+0.48%) | |
Dec 30, 2020 | 4.120 | 4.240 | 4.110 | 4.180 | 1,316,881 | +0.06(+1.46%) |
Dec 29, 2020 | 4.160 | 4.170 | 3.980 | 4.120 | 1,710,039 | +0.00(+0.00%) |
Dec 28, 2020 | 4.200 | 4.280 | 4.070 | 4.120 | 1,828,916 | -0.01(-0.24%) |
Dec 24, 2020 | 4.230 | 4.230 | 4.100 | 4.130 | 818,600 | -0.07(-1.67%) |
Dec 23, 2020 | 4.080 | 4.290 | 4.070 | 4.200 | 1,737,417 | +0.17(+4.22%) |
Dec 22, 2020 | 4.070 | 4.100 | 3.940 | 4.030 | 1,855,528 | -0.05(-1.23%) |
Dec 21, 2020 | 4.050 | 4.150 | 4.010 | 4.080 | 2,249,679 | -0.15(-3.55%) |
Dec 18, 2020 | 4.280 | 4.370 | 4.220 | 4.230 | 7,806,900 | -0.07(-1.63%) |
Dec 17, 2020 | 4.290 | 4.340 | 4.240 | 4.300 | 1,659,500 | +0.01(+0.23%) |
Dec 16, 2020 | 4.360 | 4.380 | 4.260 | 4.290 | 1,834,426 | -0.08(-1.83%) |
Dec 15, 2020 | 4.180 | 4.390 | 4.160 | 4.370 | 2,441,288 | +0.19(+4.55%) |
Dec 14, 2020 | 4.300 | 4.400 | 4.140 | 4.180 | 2,642,918 | -0.01(-0.24%) |
Dec 11, 2020 | 4.320 | 4.370 | 4.110 | 4.190 | 2,238,500 | -0.21(-4.77%) |
Dec 10, 2020 | 4.040 | 4.400 | 3.950 | 4.400 | 3,186,605 | +0.32(+7.84%) |
Dec 09, 2020 | 4.270 | 4.290 | 3.920 | 4.080 | 3,282,887 | -0.11(-2.63%) |
Dec 08, 2020 | 4.270 | 4.300 | 4.090 | 4.190 | 2,817,055 | -0.13(-3.01%) |
Dec 07, 2020 | 4.220 | 4.350 | 4.130 | 4.320 | 3,500,727 | +0.03(+0.70%) |
Dec 04, 2020 | 4.040 | 4.300 | 4.000 | 4.290 | 3,232,500 | +0.34(+8.61%) |
Dec 03, 2020 | 4.060 | 4.130 | 3.920 | 3.950 | 1,956,761 | -0.08(-1.99%) |
Dec 02, 2020 | 3.780 | 4.030 | 3.740 | 4.030 | 4,576,675 | +0.17(+4.40%) |