Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.360 | 4.650 | 4.360 | 4.550 | 37,900 | +0.14(+3.17%) |
Feb 25, 2021 | 4.630 | 4.700 | 4.350 | 4.410 | 45,796 | -0.26(-5.57%) |
Feb 24, 2021 | 4.620 | 4.750 | 4.620 | 4.670 | 38,705 | +0.06(+1.30%) |
Feb 23, 2021 | 4.740 | 4.750 | 4.500 | 4.610 | 63,544 | -0.19(-3.96%) |
Feb 22, 2021 | 4.730 | 4.840 | 4.680 | 4.800 | 39,278 | -0.04(-0.83%) |
Feb 19, 2021 | 4.790 | 4.984 | 4.660 | 4.840 | 64,700 | +0.07(+1.47%) |
Feb 18, 2021 | 5.160 | 5.200 | 4.690 | 4.770 | 128,310 | -0.37(-7.20%) |
Feb 17, 2021 | 5.060 | 5.250 | 5.060 | 5.140 | 53,921 | -0.07(-1.34%) |
Feb 16, 2021 | 5.050 | 5.290 | 4.700 | 5.210 | 267,956 | -0.04(-0.76%) |
Feb 12, 2021 | 4.680 | 5.300 | 4.600 | 5.250 | 177,400 | +0.65(+14.13%) |
Feb 11, 2021 | 4.700 | 4.780 | 4.530 | 4.600 | 36,517 | -0.08(-1.71%) |
Feb 10, 2021 | 4.680 | 4.700 | 4.550 | 4.680 | 70,343 | +0.11(+2.41%) |
Feb 09, 2021 | 4.500 | 4.690 | 4.500 | 4.570 | 78,224 | +0.07(+1.56%) |
Feb 08, 2021 | 4.500 | 4.630 | 4.370 | 4.500 | 57,704 | +0.05(+1.12%) |
Feb 05, 2021 | 4.370 | 4.480 | 4.360 | 4.450 | 26,400 | +0.12(+2.77%) |
Feb 04, 2021 | 4.460 | 4.500 | 4.280 | 4.330 | 27,202 | -0.14(-3.13%) |
Feb 03, 2021 | 4.300 | 4.500 | 4.260 | 4.470 | 44,195 | +0.19(+4.44%) |
Feb 02, 2021 | 4.310 | 4.380 | 4.260 | 4.280 | 23,608 | +0.03(+0.71%) |
Feb 01, 2021 | 4.180 | 4.340 | 4.100 | 4.250 | 29,364 | +0.13(+3.16%) |
Jan 29, 2021 | 4.150 | 4.150 | 4.010 | 4.120 | 36,400 | -0.03(-0.72%) |
Jan 28, 2021 | 4.330 | 4.450 | 4.040 | 4.150 | 63,161 | -0.22(-5.00%) |
Jan 27, 2021 | 4.597 | 4.597 | 4.180 | 4.368 | 45,935 | -0.25(-5.45%) |
Jan 26, 2021 | 4.920 | 4.950 | 4.540 | 4.620 | 108,754 | -0.19(-3.95%) |
Jan 25, 2021 | 4.120 | 4.890 | 4.070 | 4.810 | 409,952 | +0.74(+18.18%) |
Jan 22, 2021 | 4.150 | 4.235 | 3.810 | 4.070 | 72,000 | -0.15(-3.55%) |
Jan 21, 2021 | 4.450 | 4.450 | 4.190 | 4.220 | 36,354 | -0.19(-4.31%) |
Jan 20, 2021 | 4.470 | 4.560 | 4.340 | 4.410 | 28,017 | -0.11(-2.43%) |
Jan 19, 2021 | 4.430 | 4.540 | 4.410 | 4.520 | 53,183 | +0.15(+3.43%) |
Jan 15, 2021 | 4.390 | 4.396 | 4.200 | 4.370 | 38,200 | -0.02(-0.46%) |
Jan 14, 2021 | 4.480 | 4.580 | 4.340 | 4.390 | 63,317 | -0.03(-0.68%) |
Jan 13, 2021 | 4.390 | 4.490 | 4.389 | 4.420 | 32,045 | +0.06(+1.38%) |
Jan 12, 2021 | 4.240 | 4.490 | 4.200 | 4.360 | 77,564 | +0.16(+3.81%) |
Jan 11, 2021 | 4.130 | 4.250 | 4.040 | 4.200 | 36,385 | +0.08(+1.94%) |
Jan 08, 2021 | 4.250 | 4.265 | 4.080 | 4.120 | 59,000 | -0.11(-2.60%) |
Jan 07, 2021 | 4.010 | 4.250 | 4.000 | 4.230 | 144,757 | +0.24(+6.02%) |
Jan 06, 2021 | 3.970 | 4.090 | 3.880 | 3.990 | 46,666 | +0.04(+1.01%) |
Jan 05, 2021 | 3.890 | 3.980 | 3.860 | 3.950 | 42,373 | +0.10(+2.60%) |
Jan 04, 2021 | 3.800 | 3.928 | 3.800 | 3.850 | 45,155 | +0.05(+1.32%) |
Dec 31, 2020 | 3.800 | 3.800 | 3.800 | 17,660 | +0.08(+2.15%) | |
Dec 30, 2020 | 3.630 | 3.740 | 3.533 | 3.720 | 17,660 | +0.08(+2.20%) |
Dec 29, 2020 | 3.570 | 3.700 | 3.510 | 3.640 | 73,830 | +0.12(+3.41%) |
Dec 28, 2020 | 3.600 | 3.640 | 3.500 | 3.520 | 94,714 | -0.10(-2.76%) |
Dec 24, 2020 | 3.700 | 3.700 | 3.600 | 3.620 | 16,700 | -0.08(-2.16%) |
Dec 23, 2020 | 3.700 | 3.870 | 3.580 | 3.700 | 42,114 | -0.01(-0.27%) |
Dec 22, 2020 | 3.810 | 3.883 | 3.710 | 3.710 | 26,397 | -0.06(-1.59%) |
Dec 21, 2020 | 3.760 | 3.890 | 3.710 | 3.770 | 25,558 | +0.03(+0.80%) |
Dec 18, 2020 | 3.880 | 3.980 | 3.740 | 3.740 | 45,500 | -0.15(-3.86%) |
Dec 17, 2020 | 4.000 | 4.000 | 3.868 | 3.890 | 38,750 | -0.06(-1.52%) |
Dec 16, 2020 | 3.990 | 4.046 | 3.900 | 3.950 | 40,818 | -0.03(-0.75%) |
Dec 15, 2020 | 3.960 | 4.065 | 3.830 | 3.980 | 119,010 | +0.08(+2.05%) |
Dec 14, 2020 | 3.820 | 3.930 | 3.810 | 3.900 | 98,723 | +0.04(+1.04%) |
Dec 11, 2020 | 3.780 | 3.880 | 3.720 | 3.860 | 80,500 | +0.04(+1.05%) |
Dec 10, 2020 | 3.730 | 3.842 | 3.719 | 3.820 | 84,512 | +0.06(+1.60%) |
Dec 09, 2020 | 3.570 | 3.890 | 3.568 | 3.760 | 255,025 | +0.27(+7.74%) |
Dec 08, 2020 | 3.510 | 3.560 | 3.440 | 3.490 | 114,948 | +0.04(+1.16%) |
Dec 07, 2020 | 3.580 | 3.590 | 3.440 | 3.450 | 43,012 | -0.10(-2.82%) |
Dec 04, 2020 | 3.740 | 3.775 | 3.415 | 3.550 | 77,100 | -0.23(-6.08%) |
Dec 03, 2020 | 3.600 | 3.780 | 3.570 | 3.780 | 54,883 | +0.20(+5.59%) |
Dec 02, 2020 | 3.440 | 3.640 | 3.420 | 3.580 | 72,689 | +0.10(+2.87%) |