Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.838 | 5.860 | 5.750 | 5.820 | 7,000 | -0.05(-0.85%) |
Feb 25, 2021 | 5.990 | 6.100 | 5.870 | 5.870 | 5,511 | -0.20(-3.29%) |
Feb 24, 2021 | 6.034 | 6.070 | 5.934 | 6.070 | 3,211 | +0.13(+2.19%) |
Feb 23, 2021 | 5.910 | 6.096 | 5.910 | 5.940 | 35,633 | -0.02(-0.34%) |
Feb 22, 2021 | 6.000 | 6.070 | 5.960 | 5.960 | 16,371 | +0.02(+0.34%) |
Feb 19, 2021 | 5.880 | 5.970 | 5.880 | 5.940 | 14,700 | +0.22(+3.85%) |
Feb 18, 2021 | 5.735 | 5.735 | 5.700 | 5.720 | 8,048 | +0.05(+0.88%) |
Feb 17, 2021 | 5.680 | 5.764 | 5.636 | 5.670 | 5,588 | +0.02(+0.35%) |
Feb 16, 2021 | 5.790 | 5.790 | 5.580 | 5.650 | 9,694 | +0.13(+2.36%) |
Feb 12, 2021 | 5.450 | 5.600 | 5.450 | 5.520 | 391,600 | -0.02(-0.36%) |
Feb 11, 2021 | 5.695 | 5.700 | 5.530 | 5.540 | 72,152 | -0.21(-3.65%) |
Feb 10, 2021 | 5.750 | 5.750 | 5.650 | 5.750 | 42,604 | +0.21(+3.79%) |
Feb 09, 2021 | 5.680 | 5.680 | 5.490 | 5.540 | 4,562 | -0.05(-0.98%) |
Feb 08, 2021 | 5.625 | 5.690 | 5.530 | 5.595 | 8,202 | +0.17(+3.04%) |
Feb 05, 2021 | 5.610 | 5.610 | 5.410 | 5.430 | 12,500 | -0.04(-0.73%) |
Feb 04, 2021 | 5.450 | 5.470 | 5.380 | 5.470 | 30,396 | +0.24(+4.59%) |
Feb 03, 2021 | 5.300 | 5.330 | 5.180 | 5.230 | 14,297 | +0.10(+1.95%) |
Feb 02, 2021 | 5.130 | 5.130 | 5.090 | 5.130 | 11,980 | +0.04(+0.79%) |
Feb 01, 2021 | 5.090 | 5.090 | 5.050 | 5.090 | 3,975 | +0.07(+1.39%) |
Jan 29, 2021 | 5.001 | 5.060 | 5.001 | 5.020 | 2,900 | -0.05(-0.99%) |
Jan 28, 2021 | 5.000 | 5.090 | 5.000 | 5.070 | 12,294 | +0.02(+0.40%) |
Jan 27, 2021 | 4.880 | 5.060 | 4.880 | 5.050 | 5,979 | -0.12(-2.42%) |
Jan 26, 2021 | 5.195 | 5.230 | 5.120 | 5.175 | 6,243 | +0.06(+1.27%) |
Jan 25, 2021 | 5.100 | 5.200 | 5.100 | 5.110 | 8,863 | -0.16(-3.04%) |
Jan 22, 2021 | 5.280 | 5.300 | 5.230 | 5.270 | 2,600 | -0.07(-1.31%) |
Jan 21, 2021 | 5.291 | 5.350 | 5.248 | 5.340 | 8,214 | +0.23(+4.60%) |
Jan 20, 2021 | 5.250 | 5.250 | 5.080 | 5.105 | 4,714 | +0.07(+1.29%) |
Jan 19, 2021 | 4.995 | 5.090 | 4.985 | 5.040 | 26,652 | +0.11(+2.23%) |
Jan 15, 2021 | 4.900 | 5.050 | 4.900 | 4.930 | 3,800 | -0.10(-1.99%) |
Jan 14, 2021 | 4.941 | 5.110 | 4.941 | 5.030 | 4,259 | +0.00(+0.00%) |
Jan 13, 2021 | 4.898 | 5.030 | 4.898 | 5.030 | 16,265 | +0.04(+0.80%) |
Jan 12, 2021 | 4.980 | 5.020 | 4.912 | 4.990 | 7,701 | +0.02(+0.40%) |
Jan 11, 2021 | 4.980 | 4.980 | 4.860 | 4.970 | 3,463 | +0.22(+4.63%) |
Jan 08, 2021 | 4.880 | 4.900 | 4.750 | 4.750 | 20,600 | -0.01(-0.21%) |
Jan 07, 2021 | 4.740 | 4.867 | 4.740 | 4.760 | 4,765 | +0.10(+2.15%) |
Jan 06, 2021 | 4.640 | 4.661 | 4.600 | 4.660 | 4,194 | +0.02(+0.43%) |
Jan 05, 2021 | 4.565 | 4.640 | 4.490 | 4.640 | 16,525 | +0.04(+0.87%) |
Jan 04, 2021 | 4.545 | 4.600 | 4.410 | 4.600 | 38,547 | +0.20(+4.55%) |
Dec 31, 2020 | 4.400 | 4.400 | 4.400 | 10,156 | +0.01(+0.23%) | |
Dec 30, 2020 | 4.490 | 4.558 | 4.390 | 4.390 | 10,156 | +0.01(+0.23%) |
Dec 29, 2020 | 4.445 | 4.520 | 4.370 | 4.380 | 10,526 | -0.04(-0.90%) |
Dec 28, 2020 | 4.506 | 4.640 | 4.390 | 4.420 | 2,345 | +0.00(+0.00%) |
Dec 24, 2020 | 4.420 | 4.540 | 4.420 | 4.420 | 1,200 | +0.00(+0.11%) |
Dec 23, 2020 | 4.310 | 4.415 | 4.310 | 4.415 | 3,157 | +0.12(+2.67%) |
Dec 22, 2020 | 4.410 | 4.410 | 4.280 | 4.300 | 8,697 | -0.16(-3.59%) |
Dec 21, 2020 | 4.370 | 4.470 | 4.360 | 4.460 | 13,632 | +0.01(+0.22%) |
Dec 18, 2020 | 4.530 | 4.530 | 4.340 | 4.450 | 5,200 | +0.00(+0.00%) |
Dec 17, 2020 | 4.500 | 4.530 | 4.394 | 4.450 | 3,082 | -0.03(-0.67%) |
Dec 16, 2020 | 4.410 | 4.480 | 4.410 | 4.480 | 1,654 | +0.09(+1.93%) |
Dec 15, 2020 | 4.388 | 4.430 | 4.322 | 4.395 | 6,275 | +0.16(+3.90%) |
Dec 14, 2020 | 4.300 | 4.390 | 4.230 | 4.230 | 19,570 | -0.12(-2.76%) |
Dec 11, 2020 | 4.440 | 4.440 | 4.300 | 4.350 | 12,400 | -0.09(-2.03%) |
Dec 10, 2020 | 4.450 | 4.463 | 4.440 | 4.440 | 13,378 | +0.00(+0.00%) |
Dec 09, 2020 | 4.400 | 4.500 | 4.350 | 4.440 | 9,195 | +0.03(+0.68%) |
Dec 08, 2020 | 4.298 | 4.410 | 4.298 | 4.410 | 10,370 | +0.02(+0.46%) |
Dec 07, 2020 | 4.350 | 4.390 | 4.350 | 4.390 | 4,940 | -0.03(-0.68%) |
Dec 04, 2020 | 4.410 | 4.460 | 4.410 | 4.420 | 42,700 | +0.01(+0.27%) |
Dec 03, 2020 | 4.385 | 4.410 | 4.380 | 4.408 | 11,095 | +0.12(+2.75%) |
Dec 02, 2020 | 4.301 | 4.340 | 4.290 | 4.290 | 11,307 | +0.00(+0.00%) |