Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.819 | 4.938 | 4.781 | 4.790 | 68,399 | +0.00(+0.00%) |
Feb 25, 2021 | 5.048 | 5.077 | 4.790 | 4.790 | 61,375 | -0.25(-4.93%) |
Feb 24, 2021 | 5.020 | 5.077 | 4.943 | 5.039 | 31,023 | +0.04(+0.76%) |
Feb 23, 2021 | 5.029 | 5.134 | 4.943 | 5.001 | 39,689 | +0.01(+0.19%) |
Feb 22, 2021 | 5.010 | 5.029 | 4.895 | 4.991 | 38,948 | +0.01(+0.19%) |
Feb 19, 2021 | 4.953 | 5.010 | 4.857 | 4.982 | 56,999 | +0.02(+0.39%) |
Feb 18, 2021 | 4.962 | 5.049 | 4.924 | 4.962 | 49,596 | +0.01(+0.19%) |
Feb 17, 2021 | 4.982 | 5.020 | 4.924 | 4.953 | 37,445 | -0.04(-0.77%) |
Feb 16, 2021 | 5.039 | 5.039 | 4.943 | 4.991 | 49,566 | +0.00(+0.00%) |
Feb 12, 2021 | 4.895 | 5.001 | 4.876 | 4.991 | 56,686 | +0.09(+1.75%) |
Feb 11, 2021 | 5.039 | 5.068 | 4.876 | 4.905 | 45,718 | -0.12(-2.47%) |
Feb 10, 2021 | 5.058 | 5.087 | 4.972 | 5.029 | 55,502 | +0.01(+0.19%) |
Feb 09, 2021 | 5.010 | 5.058 | 4.943 | 5.020 | 43,394 | -0.01(-0.19%) |
Feb 08, 2021 | 4.934 | 5.029 | 4.915 | 5.029 | 60,274 | +0.10(+1.94%) |
Feb 05, 2021 | 4.934 | 4.987 | 4.848 | 4.934 | 43,089 | +0.00(+0.00%) |
Feb 04, 2021 | 4.819 | 4.934 | 4.809 | 4.934 | 84,433 | +0.12(+2.58%) |
Feb 03, 2021 | 4.800 | 4.861 | 4.762 | 4.809 | 51,366 | +0.01(+0.20%) |
Feb 02, 2021 | 4.790 | 4.829 | 4.752 | 4.800 | 46,849 | +0.07(+1.41%) |
Feb 01, 2021 | 4.676 | 4.781 | 4.637 | 4.733 | 73,131 | +0.08(+1.64%) |
Jan 29, 2021 | 4.666 | 4.781 | 4.656 | 4.656 | 93,605 | -0.07(-1.42%) |
Jan 28, 2021 | 4.714 | 4.829 | 4.656 | 4.723 | 89,569 | +0.08(+1.65%) |
Jan 27, 2021 | 4.704 | 4.733 | 4.609 | 4.647 | 129,014 | -0.14(-2.99%) |
Jan 26, 2021 | 4.800 | 4.806 | 4.752 | 4.790 | 88,477 | +0.01(+0.20%) |
Jan 25, 2021 | 4.800 | 4.829 | 4.752 | 4.781 | 72,233 | -0.06(-1.19%) |
Jan 22, 2021 | 4.829 | 4.840 | 4.790 | 4.838 | 108,665 | +0.00(+0.00%) |
Jan 21, 2021 | 4.876 | 4.888 | 4.829 | 4.838 | 85,335 | -0.03(-0.59%) |
Jan 20, 2021 | 4.848 | 4.915 | 4.800 | 4.867 | 65,425 | +0.02(+0.39%) |
Jan 19, 2021 | 4.790 | 4.900 | 4.733 | 4.848 | 81,086 | +0.09(+1.81%) |
Jan 15, 2021 | 4.762 | 4.809 | 4.733 | 4.762 | 73,001 | -0.03(-0.60%) |
Jan 14, 2021 | 4.781 | 4.819 | 4.733 | 4.790 | 133,959 | +0.02(+0.40%) |
Jan 13, 2021 | 4.790 | 4.829 | 4.733 | 4.771 | 91,649 | -0.04(-0.80%) |
Jan 12, 2021 | 4.781 | 4.829 | 4.766 | 4.809 | 136,472 | +0.03(+0.60%) |
Jan 11, 2021 | 4.742 | 4.800 | 4.742 | 4.781 | 118,797 | +0.00(+0.00%) |
Jan 08, 2021 | 4.829 | 4.972 | 4.762 | 4.781 | 101,449 | -0.03(-0.60%) |
Jan 07, 2021 | 4.829 | 4.876 | 4.809 | 4.809 | 127,973 | -0.02(-0.40%) |
Jan 06, 2021 | 4.781 | 4.943 | 4.781 | 4.829 | 90,087 | +0.12(+2.64%) |
Jan 05, 2021 | 4.704 | 4.771 | 4.685 | 4.704 | 69,407 | -0.02(-0.40%) |
Jan 04, 2021 | 4.819 | 4.819 | 4.704 | 4.723 | 130,214 | -0.08(-1.59%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 69,382 | +0.05(+1.01%) | |
Dec 30, 2020 | 4.829 | 4.829 | 4.752 | 4.752 | 69,382 | -0.09(-1.78%) |
Dec 29, 2020 | 4.924 | 4.924 | 4.829 | 4.838 | 174,216 | -0.10(-1.94%) |
Dec 28, 2020 | 4.876 | 4.991 | 4.848 | 4.934 | 132,561 | +0.15(+3.20%) |
Dec 24, 2020 | 4.800 | 4.819 | 4.752 | 4.781 | 52,084 | -0.03(-0.60%) |
Dec 23, 2020 | 4.790 | 4.857 | 4.781 | 4.809 | 91,437 | +0.02(+0.40%) |
Dec 22, 2020 | 4.876 | 4.876 | 4.781 | 4.790 | 131,125 | -0.09(-1.76%) |
Dec 21, 2020 | 4.924 | 4.943 | 4.829 | 4.876 | 213,989 | -0.10(-1.92%) |
Dec 18, 2020 | 5.020 | 5.068 | 4.895 | 4.972 | 312,505 | -0.07(-1.33%) |
Dec 17, 2020 | 5.068 | 5.106 | 5.010 | 5.039 | 83,185 | -0.04(-0.75%) |
Dec 16, 2020 | 5.077 | 5.182 | 5.077 | 5.077 | 159,783 | -0.03(-0.56%) |
Dec 15, 2020 | 5.077 | 5.134 | 5.068 | 5.106 | 104,971 | +0.01(+0.19%) |
Dec 14, 2020 | 5.068 | 5.163 | 5.068 | 5.096 | 147,040 | +0.03(+0.57%) |
Dec 11, 2020 | 5.048 | 5.096 | 5.020 | 5.068 | 52,084 | -0.03(-0.56%) |
Dec 10, 2020 | 5.020 | 5.125 | 5.010 | 5.096 | 96,750 | +0.03(+0.57%) |
Dec 09, 2020 | 5.077 | 5.115 | 5.048 | 5.068 | 75,454 | -0.04(-0.75%) |
Dec 08, 2020 | 5.029 | 5.115 | 5.029 | 5.106 | 85,856 | +0.04(+0.75%) |
Dec 07, 2020 | 5.058 | 5.096 | 4.972 | 5.068 | 57,035 | +0.00(+0.00%) |
Dec 04, 2020 | 4.991 | 5.077 | 4.963 | 5.068 | 108,142 | +0.08(+1.53%) |
Dec 03, 2020 | 4.972 | 5.020 | 4.962 | 4.991 | 43,704 | +0.02(+0.38%) |
Dec 02, 2020 | 4.962 | 5.010 | 4.938 | 4.972 | 49,847 | +0.02(+0.39%) |