Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.940 | 6.090 | 5.850 | 5.990 | 23,600 | -0.17(-2.76%) |
Feb 25, 2021 | 6.519 | 6.870 | 6.100 | 6.160 | 63,670 | -0.34(-5.23%) |
Feb 24, 2021 | 6.500 | 6.580 | 6.250 | 6.500 | 92,076 | +0.18(+2.79%) |
Feb 23, 2021 | 6.000 | 6.340 | 5.976 | 6.323 | 61,094 | +0.09(+1.50%) |
Feb 22, 2021 | 6.242 | 6.365 | 6.200 | 6.230 | 97,188 | +0.02(+0.32%) |
Feb 19, 2021 | 6.350 | 6.430 | 6.200 | 6.210 | 126,100 | -0.16(-2.50%) |
Feb 18, 2021 | 6.485 | 6.560 | 6.369 | 6.369 | 30,957 | -0.10(-1.61%) |
Feb 17, 2021 | 6.400 | 6.485 | 6.240 | 6.473 | 17,382 | -0.01(-0.10%) |
Feb 16, 2021 | 6.364 | 6.510 | 6.345 | 6.480 | 62,975 | +0.26(+4.18%) |
Feb 12, 2021 | 6.200 | 6.250 | 6.000 | 6.220 | 61,500 | +0.12(+1.97%) |
Feb 11, 2021 | 6.276 | 6.361 | 6.088 | 6.100 | 87,284 | +0.27(+4.64%) |
Feb 10, 2021 | 5.890 | 5.950 | 5.750 | 5.830 | 19,336 | -0.09(-1.53%) |
Feb 09, 2021 | 5.700 | 5.960 | 5.600 | 5.920 | 32,593 | +0.06(+1.02%) |
Feb 08, 2021 | 5.565 | 5.879 | 5.475 | 5.860 | 29,453 | +0.47(+8.72%) |
Feb 05, 2021 | 5.420 | 5.420 | 5.314 | 5.390 | 41,700 | +0.15(+2.96%) |
Feb 04, 2021 | 5.098 | 5.235 | 5.091 | 5.235 | 7,583 | +0.04(+0.82%) |
Feb 03, 2021 | 5.135 | 5.200 | 5.135 | 5.192 | 1,453 | +0.04(+0.83%) |
Feb 02, 2021 | 5.050 | 5.250 | 5.050 | 5.150 | 50,373 | +0.22(+4.39%) |
Feb 01, 2021 | 4.670 | 5.020 | 4.670 | 4.933 | 53,553 | +0.29(+6.32%) |
Jan 29, 2021 | 4.760 | 4.810 | 4.610 | 4.640 | 12,200 | -0.07(-1.49%) |
Jan 28, 2021 | 4.700 | 4.800 | 4.700 | 4.710 | 15,845 | -0.08(-1.77%) |
Jan 27, 2021 | 4.890 | 4.980 | 4.792 | 4.795 | 3,558 | -0.18(-3.62%) |
Jan 26, 2021 | 5.100 | 5.100 | 4.941 | 4.975 | 5,711 | -0.04(-0.90%) |
Jan 25, 2021 | 5.090 | 5.200 | 5.020 | 5.020 | 14,424 | -0.07(-1.38%) |
Jan 22, 2021 | 5.165 | 5.180 | 5.090 | 5.090 | 13,200 | -0.25(-4.68%) |
Jan 21, 2021 | 5.460 | 5.460 | 5.301 | 5.340 | 48,107 | -0.10(-1.84%) |
Jan 20, 2021 | 5.639 | 5.639 | 5.440 | 5.440 | 11,329 | -0.19(-3.46%) |
Jan 19, 2021 | 5.700 | 5.700 | 5.612 | 5.635 | 19,604 | -0.09(-1.55%) |
Jan 15, 2021 | 5.600 | 5.724 | 5.600 | 5.724 | 3,500 | -0.02(-0.30%) |
Jan 14, 2021 | 5.691 | 5.830 | 5.691 | 5.741 | 6,014 | +0.17(+3.07%) |
Jan 13, 2021 | 5.370 | 5.600 | 5.370 | 5.570 | 66,700 | +0.11(+2.01%) |
Jan 12, 2021 | 5.020 | 5.480 | 5.020 | 5.460 | 13,519 | +0.43(+8.55%) |
Jan 11, 2021 | 4.940 | 5.050 | 4.940 | 5.030 | 2,677 | +0.07(+1.42%) |
Jan 08, 2021 | 5.040 | 5.060 | 4.960 | 4.960 | 3,800 | -0.17(-3.31%) |
Jan 07, 2021 | 5.120 | 5.147 | 4.990 | 5.130 | 13,059 | +0.12(+2.38%) |
Jan 06, 2021 | 5.033 | 5.080 | 4.967 | 5.011 | 29,513 | +0.02(+0.41%) |
Jan 05, 2021 | 4.900 | 5.055 | 4.890 | 4.990 | 17,471 | +0.21(+4.39%) |
Jan 04, 2021 | 4.755 | 4.790 | 4.730 | 4.780 | 2,550 | +0.03(+0.63%) |
Dec 31, 2020 | 4.750 | 4.750 | 4.750 | 11,953 | -0.02(-0.42%) | |
Dec 30, 2020 | 4.606 | 4.800 | 4.370 | 4.770 | 11,953 | +0.17(+3.67%) |
Dec 29, 2020 | 4.680 | 4.680 | 4.570 | 4.601 | 10,834 | -0.02(-0.41%) |
Dec 28, 2020 | 4.700 | 4.700 | 4.580 | 4.620 | 8,038 | -0.10(-2.20%) |
Dec 24, 2020 | 4.705 | 4.730 | 4.705 | 4.724 | 1,900 | -0.07(-1.38%) |
Dec 23, 2020 | 4.660 | 4.800 | 4.660 | 4.790 | 30,567 | +0.12(+2.68%) |
Dec 22, 2020 | 4.660 | 4.680 | 4.636 | 4.665 | 17,178 | -0.00(-0.11%) |
Dec 21, 2020 | 4.535 | 4.730 | 4.510 | 4.670 | 8,563 | -0.04(-0.85%) |
Dec 18, 2020 | 4.750 | 4.750 | 4.710 | 4.710 | 9,900 | -0.05(-1.04%) |
Dec 17, 2020 | 4.885 | 4.885 | 4.760 | 4.760 | 12,955 | -0.07(-1.36%) |
Dec 16, 2020 | 4.850 | 4.850 | 4.818 | 4.825 | 2,956 | -0.12(-2.33%) |
Dec 15, 2020 | 4.890 | 4.940 | 4.880 | 4.940 | 11,247 | +0.13(+2.70%) |
Dec 14, 2020 | 4.930 | 4.930 | 4.730 | 4.810 | 7,602 | -0.06(-1.23%) |
Dec 11, 2020 | 4.745 | 4.910 | 4.745 | 4.870 | 4,300 | +0.05(+1.04%) |
Dec 10, 2020 | 4.688 | 4.840 | 4.688 | 4.820 | 15,112 | +0.21(+4.44%) |
Dec 09, 2020 | 4.460 | 4.770 | 4.460 | 4.615 | 30,200 | +0.08(+1.65%) |
Dec 08, 2020 | 4.540 | 4.550 | 4.510 | 4.540 | 5,100 | -0.03(-0.66%) |
Dec 07, 2020 | 4.530 | 4.610 | 4.475 | 4.570 | 25,129 | -0.13(-2.77%) |
Dec 04, 2020 | 4.593 | 4.730 | 4.593 | 4.700 | 27,800 | +0.17(+3.75%) |
Dec 03, 2020 | 4.772 | 4.772 | 4.530 | 4.530 | 24,954 | -0.25(-5.23%) |
Dec 02, 2020 | 4.804 | 4.940 | 4.770 | 4.780 | 16,519 | -0.08(-1.65%) |