Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.000 | 5.040 | 4.700 | 4.900 | 752,500 | +0.07(+1.45%) |
Feb 25, 2021 | 5.440 | 5.530 | 4.750 | 4.830 | 1,874,360 | -0.77(-13.75%) |
Feb 24, 2021 | 5.110 | 5.880 | 4.950 | 5.600 | 3,714,575 | +0.57(+11.33%) |
Feb 23, 2021 | 5.300 | 5.330 | 4.700 | 5.030 | 3,042,405 | -0.14(-2.71%) |
Feb 22, 2021 | 5.260 | 5.480 | 5.120 | 5.170 | 1,591,999 | +0.06(+1.17%) |
Feb 19, 2021 | 5.100 | 5.150 | 4.840 | 5.110 | 1,435,700 | +0.29(+6.02%) |
Feb 18, 2021 | 4.690 | 4.900 | 4.580 | 4.820 | 3,776,779 | +0.08(+1.69%) |
Feb 17, 2021 | 4.760 | 4.880 | 4.510 | 4.740 | 1,223,877 | -0.01(-0.21%) |
Feb 16, 2021 | 5.000 | 5.010 | 4.670 | 4.750 | 1,600,363 | -0.15(-3.06%) |
Feb 12, 2021 | 5.100 | 5.100 | 4.800 | 4.900 | 4,635,400 | -0.89(-15.37%) |
Feb 11, 2021 | 6.020 | 6.020 | 5.180 | 5.790 | 1,076,995 | +0.04(+0.70%) |
Feb 10, 2021 | 7.000 | 7.020 | 5.500 | 5.750 | 2,516,099 | -0.70(-10.85%) |
Feb 09, 2021 | 6.500 | 6.620 | 5.700 | 6.450 | 2,226,199 | +0.63(+10.82%) |
Feb 08, 2021 | 5.580 | 5.870 | 5.550 | 5.820 | 2,558,753 | +0.91(+18.53%) |
Feb 05, 2021 | 4.690 | 4.910 | 4.650 | 4.910 | 525,600 | +0.31(+6.74%) |
Feb 04, 2021 | 4.580 | 4.650 | 4.510 | 4.600 | 343,630 | +0.15(+3.37%) |
Feb 03, 2021 | 4.410 | 4.520 | 4.400 | 4.450 | 170,169 | +0.04(+0.91%) |
Feb 02, 2021 | 4.450 | 4.700 | 4.350 | 4.410 | 307,998 | +0.00(+0.00%) |
Feb 01, 2021 | 4.410 | 4.480 | 4.280 | 4.410 | 168,876 | +0.03(+0.68%) |
Jan 29, 2021 | 4.390 | 4.390 | 4.220 | 4.380 | 138,400 | +0.05(+1.15%) |
Jan 28, 2021 | 4.390 | 4.430 | 4.250 | 4.330 | 151,097 | -0.09(-2.04%) |
Jan 27, 2021 | 4.440 | 4.850 | 4.360 | 4.420 | 245,465 | -0.17(-3.70%) |
Jan 26, 2021 | 4.470 | 4.600 | 4.400 | 4.590 | 339,207 | +0.13(+2.91%) |
Jan 25, 2021 | 4.540 | 4.585 | 4.460 | 4.460 | 203,132 | -0.12(-2.62%) |
Jan 22, 2021 | 4.550 | 4.680 | 4.430 | 4.580 | 170,100 | -0.03(-0.65%) |
Jan 21, 2021 | 4.550 | 4.700 | 4.430 | 4.610 | 321,849 | +0.10(+2.22%) |
Jan 20, 2021 | 4.500 | 4.619 | 4.349 | 4.510 | 384,035 | +0.05(+1.12%) |
Jan 19, 2021 | 4.350 | 4.740 | 4.280 | 4.460 | 1,067,505 | +0.29(+6.95%) |
Jan 15, 2021 | 3.990 | 4.300 | 3.960 | 4.170 | 437,300 | +0.22(+5.57%) |
Jan 14, 2021 | 3.800 | 3.950 | 3.790 | 3.950 | 103,959 | +0.15(+3.95%) |
Jan 13, 2021 | 3.760 | 3.840 | 3.700 | 3.800 | 123,950 | +0.03(+0.80%) |
Jan 12, 2021 | 3.800 | 3.800 | 3.690 | 3.770 | 161,060 | +0.07(+1.89%) |
Jan 11, 2021 | 3.720 | 3.740 | 3.630 | 3.700 | 102,345 | -0.02(-0.54%) |
Jan 08, 2021 | 3.750 | 3.751 | 3.650 | 3.720 | 106,800 | +0.02(+0.54%) |
Jan 07, 2021 | 3.710 | 3.730 | 3.610 | 3.700 | 58,998 | +0.06(+1.65%) |
Jan 06, 2021 | 3.650 | 3.790 | 3.600 | 3.640 | 142,186 | -0.01(-0.27%) |
Jan 05, 2021 | 3.620 | 3.650 | 3.560 | 3.650 | 78,924 | +0.07(+1.96%) |
Jan 04, 2021 | 3.660 | 3.692 | 3.540 | 3.580 | 247,089 | -0.05(-1.38%) |
Dec 31, 2020 | 3.630 | 3.630 | 3.630 | 565,920 | +0.11(+3.12%) | |
Dec 30, 2020 | 3.760 | 3.760 | 3.450 | 3.520 | 565,920 | +0.04(+1.15%) |
Dec 29, 2020 | 3.560 | 3.610 | 3.460 | 3.480 | 146,856 | -0.08(-2.25%) |
Dec 28, 2020 | 3.540 | 3.660 | 3.430 | 3.560 | 210,017 | +0.12(+3.49%) |
Dec 24, 2020 | 3.510 | 3.520 | 3.420 | 3.440 | 41,600 | -0.02(-0.58%) |
Dec 23, 2020 | 3.460 | 3.540 | 3.450 | 3.460 | 83,334 | -0.01(-0.29%) |
Dec 22, 2020 | 3.500 | 3.580 | 3.440 | 3.470 | 91,441 | +0.02(+0.58%) |
Dec 21, 2020 | 3.530 | 3.550 | 3.380 | 3.450 | 104,930 | -0.07(-1.99%) |
Dec 18, 2020 | 3.500 | 3.550 | 3.400 | 3.520 | 198,200 | +0.15(+4.45%) |
Dec 17, 2020 | 3.850 | 3.850 | 3.250 | 3.370 | 569,388 | -0.46(-12.01%) |
Dec 16, 2020 | 3.850 | 3.970 | 3.750 | 3.830 | 132,509 | +0.06(+1.59%) |
Dec 15, 2020 | 3.630 | 4.000 | 3.560 | 3.770 | 353,690 | +0.21(+5.90%) |
Dec 14, 2020 | 3.730 | 3.730 | 3.560 | 3.560 | 120,755 | -0.12(-3.26%) |
Dec 11, 2020 | 3.710 | 3.800 | 3.630 | 3.680 | 43,400 | -0.09(-2.39%) |
Dec 10, 2020 | 3.660 | 3.820 | 3.620 | 3.770 | 101,496 | +0.07(+1.89%) |
Dec 09, 2020 | 3.780 | 3.810 | 3.582 | 3.700 | 112,074 | -0.05(-1.33%) |
Dec 08, 2020 | 3.590 | 3.810 | 3.550 | 3.750 | 222,118 | +0.17(+4.75%) |
Dec 07, 2020 | 3.540 | 3.890 | 3.480 | 3.580 | 460,778 | +0.10(+2.87%) |
Dec 04, 2020 | 3.480 | 3.520 | 3.440 | 3.480 | 56,500 | +0.00(+0.00%) |
Dec 03, 2020 | 3.490 | 3.550 | 3.430 | 3.480 | 57,032 | +0.05(+1.46%) |
Dec 02, 2020 | 3.460 | 3.515 | 3.380 | 3.430 | 63,321 | -0.07(-2.00%) |