Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.376 | 6.485 | 6.108 | 6.225 | 4,246,302 | -0.24(-3.64%) |
Feb 25, 2021 | 6.658 | 6.761 | 6.272 | 6.461 | 1,999,583 | -0.08(-1.29%) |
Feb 24, 2021 | 6.188 | 6.677 | 6.188 | 6.545 | 2,799,846 | +0.37(+5.94%) |
Feb 23, 2021 | 6.047 | 6.357 | 5.746 | 6.178 | 3,114,723 | +0.08(+1.39%) |
Feb 22, 2021 | 5.652 | 6.169 | 5.642 | 6.094 | 4,277,549 | +0.39(+6.75%) |
Feb 19, 2021 | 5.642 | 5.718 | 5.530 | 5.708 | 3,249,380 | +0.21(+3.85%) |
Feb 18, 2021 | 5.405 | 5.551 | 5.368 | 5.496 | 2,861,478 | -0.09(-1.64%) |
Feb 17, 2021 | 5.624 | 5.853 | 5.423 | 5.588 | 12,562,926 | -0.37(-6.14%) |
Feb 16, 2021 | 5.688 | 6.009 | 5.624 | 5.954 | 1,663,714 | +0.45(+8.14%) |
Feb 12, 2021 | 5.515 | 5.643 | 5.469 | 5.506 | 1,408,471 | -0.06(-1.15%) |
Feb 11, 2021 | 5.432 | 5.597 | 5.396 | 5.570 | 1,411,955 | +0.15(+2.70%) |
Feb 10, 2021 | 5.341 | 5.451 | 5.240 | 5.423 | 956,627 | +0.08(+1.54%) |
Feb 09, 2021 | 5.377 | 5.377 | 5.186 | 5.341 | 731,529 | +0.02(+0.34%) |
Feb 08, 2021 | 5.350 | 5.432 | 5.304 | 5.323 | 1,213,910 | +0.02(+0.34%) |
Feb 05, 2021 | 5.259 | 5.304 | 5.149 | 5.304 | 951,191 | +0.11(+2.11%) |
Feb 04, 2021 | 5.158 | 5.240 | 5.103 | 5.195 | 778,585 | +0.09(+1.79%) |
Feb 03, 2021 | 5.003 | 5.185 | 5.003 | 5.103 | 721,731 | +0.10(+2.01%) |
Feb 02, 2021 | 4.975 | 5.121 | 4.948 | 5.003 | 950,987 | +0.14(+2.82%) |
Feb 01, 2021 | 4.948 | 4.984 | 4.820 | 4.865 | 929,482 | +0.00(+0.00%) |
Jan 29, 2021 | 4.948 | 5.089 | 4.829 | 4.865 | 1,080,764 | -0.13(-2.56%) |
Jan 28, 2021 | 4.984 | 5.057 | 4.902 | 4.993 | 1,101,558 | -0.01(-0.18%) |
Jan 27, 2021 | 5.067 | 5.167 | 4.957 | 5.003 | 988,732 | -0.12(-2.32%) |
Jan 26, 2021 | 5.121 | 5.249 | 5.057 | 5.121 | 1,057,629 | +0.04(+0.72%) |
Jan 25, 2021 | 4.993 | 5.158 | 4.929 | 5.085 | 919,794 | +0.04(+0.72%) |
Jan 22, 2021 | 4.966 | 5.067 | 4.902 | 5.048 | 993,288 | -0.05(-1.08%) |
Jan 21, 2021 | 5.167 | 5.268 | 4.957 | 5.103 | 1,690,662 | -0.09(-1.76%) |
Jan 20, 2021 | 5.460 | 5.467 | 5.176 | 5.195 | 1,302,112 | -0.25(-4.54%) |
Jan 19, 2021 | 5.533 | 5.588 | 5.414 | 5.441 | 1,045,847 | -0.11(-1.98%) |
Jan 15, 2021 | 5.661 | 5.675 | 5.405 | 5.551 | 860,762 | -0.14(-2.41%) |
Jan 14, 2021 | 5.551 | 5.762 | 5.551 | 5.688 | 887,350 | +0.17(+3.15%) |
Jan 13, 2021 | 5.441 | 5.602 | 5.441 | 5.515 | 754,310 | +0.04(+0.67%) |
Jan 12, 2021 | 5.140 | 5.551 | 5.121 | 5.478 | 1,224,008 | +0.39(+7.73%) |
Jan 11, 2021 | 4.856 | 5.103 | 4.774 | 5.085 | 1,069,640 | +0.16(+3.35%) |
Jan 08, 2021 | 5.085 | 5.167 | 4.893 | 4.920 | 1,233,628 | -0.16(-3.24%) |
Jan 07, 2021 | 5.021 | 5.112 | 4.902 | 5.085 | 744,907 | +0.14(+2.77%) |
Jan 06, 2021 | 4.810 | 5.080 | 4.710 | 4.948 | 1,974,642 | +0.14(+2.85%) |
Jan 05, 2021 | 4.646 | 4.966 | 4.637 | 4.810 | 1,881,650 | +0.18(+3.95%) |
Jan 04, 2021 | 4.939 | 4.939 | 4.609 | 4.628 | 1,487,397 | -0.18(-3.80%) |
Dec 31, 2020 | 4.810 | 4.810 | 4.810 | 733,817 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.792 | 4.911 | 4.756 | 4.810 | 733,817 | +0.03(+0.57%) |
Dec 29, 2020 | 4.756 | 4.893 | 4.756 | 4.783 | 574,425 | +0.05(+1.16%) |
Dec 28, 2020 | 4.939 | 4.975 | 4.692 | 4.728 | 943,917 | -0.17(-3.54%) |
Dec 24, 2020 | 4.957 | 4.957 | 4.856 | 4.902 | 267,020 | -0.03(-0.56%) |
Dec 23, 2020 | 4.948 | 5.094 | 4.902 | 4.929 | 644,381 | +0.00(+0.00%) |
Dec 22, 2020 | 4.984 | 5.112 | 4.902 | 4.929 | 793,825 | -0.04(-0.74%) |
Dec 21, 2020 | 4.984 | 5.085 | 4.911 | 4.966 | 2,309,816 | -0.21(-4.06%) |
Dec 18, 2020 | 5.176 | 5.268 | 5.131 | 5.176 | 1,858,972 | +0.02(+0.35%) |
Dec 17, 2020 | 5.195 | 5.240 | 5.039 | 5.158 | 1,164,352 | -0.04(-0.70%) |
Dec 16, 2020 | 5.222 | 5.268 | 5.094 | 5.195 | 888,400 | -0.05(-0.87%) |
Dec 15, 2020 | 5.213 | 5.295 | 5.121 | 5.240 | 736,242 | +0.12(+2.32%) |
Dec 14, 2020 | 5.405 | 5.460 | 5.121 | 5.121 | 1,387,295 | -0.28(-5.25%) |
Dec 11, 2020 | 5.396 | 5.460 | 5.304 | 5.405 | 664,051 | -0.06(-1.17%) |
Dec 10, 2020 | 5.359 | 5.570 | 5.359 | 5.469 | 856,833 | +0.10(+1.87%) |
Dec 09, 2020 | 5.396 | 5.579 | 5.204 | 5.368 | 1,163,734 | +0.07(+1.38%) |
Dec 08, 2020 | 5.240 | 5.615 | 5.240 | 5.295 | 1,046,259 | +0.00(+0.00%) |
Dec 07, 2020 | 5.542 | 5.542 | 5.185 | 5.295 | 2,789,825 | -0.27(-4.77%) |
Dec 04, 2020 | 5.432 | 5.826 | 5.323 | 5.560 | 2,161,310 | +0.27(+5.19%) |
Dec 03, 2020 | 5.213 | 5.441 | 5.176 | 5.286 | 1,966,257 | +0.09(+1.76%) |
Dec 02, 2020 | 4.856 | 5.204 | 4.820 | 5.195 | 2,021,821 | +0.31(+6.37%) |