Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.545 | 5.660 | 5.520 | 5.520 | 1,400 | -0.05(-0.81%) |
Feb 25, 2021 | 5.705 | 5.710 | 5.530 | 5.565 | 13,712 | -0.06(-1.15%) |
Feb 24, 2021 | 5.528 | 5.630 | 5.528 | 5.630 | 5,716 | +0.03(+0.54%) |
Feb 23, 2021 | 5.550 | 5.600 | 5.410 | 5.600 | 2,530 | +0.11(+1.91%) |
Feb 22, 2021 | 5.375 | 5.510 | 5.310 | 5.495 | 5,399 | +0.05(+1.01%) |
Feb 19, 2021 | 5.420 | 5.440 | 5.300 | 5.440 | 5,200 | +0.04(+0.74%) |
Feb 18, 2021 | 5.276 | 5.400 | 5.240 | 5.400 | 34,411 | +0.03(+0.56%) |
Feb 17, 2021 | 5.280 | 5.400 | 5.280 | 5.370 | 3,916 | -0.06(-1.10%) |
Feb 16, 2021 | 5.380 | 5.508 | 5.380 | 5.430 | 8,405 | -0.05(-0.91%) |
Feb 12, 2021 | 5.390 | 5.542 | 5.390 | 5.480 | 7,800 | +0.02(+0.37%) |
Feb 11, 2021 | 5.338 | 5.460 | 5.300 | 5.460 | 5,566 | +0.10(+1.87%) |
Feb 10, 2021 | 5.520 | 5.520 | 5.360 | 5.360 | 3,281 | -0.12(-2.28%) |
Feb 09, 2021 | 5.465 | 5.550 | 5.420 | 5.485 | 6,684 | +0.08(+1.57%) |
Feb 08, 2021 | 5.370 | 5.400 | 5.370 | 5.400 | 18,550 | -0.01(-0.28%) |
Feb 05, 2021 | 5.400 | 5.458 | 5.395 | 5.415 | 7,100 | +0.04(+0.74%) |
Feb 04, 2021 | 5.300 | 5.440 | 5.230 | 5.375 | 5,624 | -0.11(-2.01%) |
Feb 03, 2021 | 5.445 | 5.580 | 5.428 | 5.485 | 8,686 | +0.11(+1.95%) |
Feb 02, 2021 | 5.450 | 5.510 | 5.380 | 5.380 | 4,611 | -0.02(-0.32%) |
Feb 01, 2021 | 5.315 | 5.480 | 5.315 | 5.397 | 14,908 | -0.09(-1.68%) |
Jan 29, 2021 | 5.640 | 5.640 | 5.420 | 5.490 | 4,800 | +0.02(+0.37%) |
Jan 28, 2021 | 5.440 | 5.570 | 5.430 | 5.470 | 6,192 | -0.03(-0.55%) |
Jan 27, 2021 | 5.520 | 5.580 | 5.500 | 5.500 | 19,538 | -0.02(-0.36%) |
Jan 26, 2021 | 5.565 | 5.650 | 5.480 | 5.520 | 32,138 | -0.17(-2.99%) |
Jan 25, 2021 | 5.500 | 5.700 | 5.500 | 5.690 | 4,181 | +0.10(+1.79%) |
Jan 22, 2021 | 5.510 | 5.750 | 5.510 | 5.590 | 44,400 | -0.31(-5.25%) |
Jan 21, 2021 | 5.763 | 5.900 | 5.763 | 5.900 | 19,032 | +0.13(+2.25%) |
Jan 20, 2021 | 5.850 | 5.850 | 5.690 | 5.770 | 4,856 | -0.07(-1.20%) |
Jan 19, 2021 | 5.759 | 5.840 | 5.590 | 5.840 | 12,708 | +0.20(+3.55%) |
Jan 15, 2021 | 5.685 | 5.750 | 5.640 | 5.640 | 5,900 | +0.01(+0.18%) |
Jan 14, 2021 | 5.690 | 5.750 | 5.630 | 5.630 | 14,413 | +0.12(+2.27%) |
Jan 13, 2021 | 5.450 | 5.515 | 5.410 | 5.505 | 4,503 | -0.04(-0.81%) |
Jan 12, 2021 | 5.610 | 5.610 | 5.550 | 5.550 | 59,210 | +0.26(+4.91%) |
Jan 11, 2021 | 5.270 | 5.440 | 5.270 | 5.290 | 13,363 | -0.16(-2.94%) |
Jan 08, 2021 | 5.340 | 5.660 | 5.340 | 5.450 | 14,400 | -0.27(-4.72%) |
Jan 07, 2021 | 5.460 | 5.810 | 5.460 | 5.720 | 12,539 | -0.04(-0.69%) |
Jan 06, 2021 | 5.710 | 5.810 | 5.700 | 5.760 | 15,710 | -0.12(-2.04%) |
Jan 05, 2021 | 6.020 | 6.020 | 5.770 | 5.880 | 1,899 | +0.06(+1.03%) |
Jan 04, 2021 | 6.060 | 6.060 | 5.820 | 5.820 | 25,039 | -0.19(-3.16%) |
Dec 31, 2020 | 6.010 | 6.010 | 6.010 | 149,326 | +0.07(+1.18%) | |
Dec 30, 2020 | 5.910 | 6.090 | 5.910 | 5.940 | 149,326 | -0.15(-2.46%) |
Dec 29, 2020 | 6.090 | 6.100 | 5.990 | 6.090 | 170,651 | +0.00(+0.00%) |
Dec 28, 2020 | 6.220 | 6.220 | 5.940 | 6.090 | 16,699 | +0.13(+2.18%) |
Dec 24, 2020 | 5.933 | 6.020 | 5.880 | 5.960 | 95,600 | +0.10(+1.71%) |
Dec 23, 2020 | 5.892 | 6.020 | 5.800 | 5.860 | 2,474 | +0.09(+1.56%) |
Dec 22, 2020 | 5.740 | 6.020 | 5.730 | 5.770 | 11,292 | -0.27(-4.49%) |
Dec 21, 2020 | 5.958 | 6.070 | 5.750 | 6.041 | 13,786 | -0.10(-1.61%) |
Dec 18, 2020 | 6.000 | 6.140 | 5.960 | 6.140 | 4,500 | +0.15(+2.50%) |
Dec 17, 2020 | 5.980 | 6.070 | 5.980 | 5.990 | 3,087 | +0.01(+0.17%) |
Dec 16, 2020 | 5.870 | 6.129 | 5.870 | 5.980 | 17,811 | +0.03(+0.50%) |
Dec 15, 2020 | 5.800 | 6.040 | 5.800 | 5.950 | 7,713 | +0.09(+1.49%) |
Dec 14, 2020 | 5.890 | 6.050 | 5.850 | 5.862 | 10,121 | +0.19(+3.40%) |
Dec 11, 2020 | 5.638 | 5.670 | 5.620 | 5.670 | 9,600 | -0.19(-3.24%) |
Dec 10, 2020 | 5.800 | 5.940 | 5.770 | 5.860 | 5,743 | +0.16(+2.81%) |
Dec 09, 2020 | 5.856 | 5.856 | 5.690 | 5.700 | 3,731 | -0.04(-0.70%) |
Dec 08, 2020 | 5.590 | 5.825 | 5.590 | 5.740 | 6,671 | -0.05(-0.86%) |
Dec 07, 2020 | 5.850 | 5.940 | 5.740 | 5.790 | 12,363 | -0.20(-3.38%) |
Dec 04, 2020 | 5.920 | 5.992 | 5.920 | 5.992 | 2,600 | +0.33(+5.84%) |
Dec 03, 2020 | 5.697 | 5.760 | 5.640 | 5.662 | 18,555 | +0.12(+2.26%) |
Dec 02, 2020 | 5.540 | 5.710 | 5.500 | 5.537 | 10,548 | -0.15(-2.63%) |