Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.550 | 4.650 | 4.430 | 4.490 | 923,100 | -0.04(-0.88%) |
Feb 25, 2021 | 4.690 | 4.870 | 4.380 | 4.530 | 1,834,624 | -0.11(-2.37%) |
Feb 24, 2021 | 4.940 | 5.100 | 4.600 | 4.640 | 1,306,871 | -0.28(-5.69%) |
Feb 23, 2021 | 5.130 | 5.330 | 4.790 | 4.920 | 1,904,807 | -0.34(-6.46%) |
Feb 22, 2021 | 5.410 | 5.460 | 5.230 | 5.260 | 507,189 | -0.24(-4.36%) |
Feb 19, 2021 | 5.230 | 5.500 | 5.180 | 5.500 | 813,700 | +0.30(+5.77%) |
Feb 18, 2021 | 5.350 | 5.360 | 5.180 | 5.200 | 455,174 | -0.16(-2.99%) |
Feb 17, 2021 | 5.370 | 5.390 | 5.110 | 5.360 | 653,523 | -0.02(-0.37%) |
Feb 16, 2021 | 5.350 | 5.540 | 5.290 | 5.380 | 850,786 | +0.09(+1.70%) |
Feb 12, 2021 | 5.130 | 5.320 | 5.050 | 5.290 | 547,700 | +0.16(+3.12%) |
Feb 11, 2021 | 5.080 | 5.240 | 4.940 | 5.130 | 733,544 | +0.08(+1.58%) |
Feb 10, 2021 | 5.110 | 5.280 | 4.880 | 5.050 | 1,604,368 | -0.02(-0.39%) |
Feb 09, 2021 | 5.160 | 5.390 | 5.030 | 5.070 | 1,925,499 | -0.13(-2.50%) |
Feb 08, 2021 | 5.240 | 5.250 | 4.940 | 5.200 | 1,300,309 | -0.09(-1.70%) |
Feb 05, 2021 | 5.350 | 5.390 | 5.130 | 5.290 | 449,000 | +0.01(+0.19%) |
Feb 04, 2021 | 5.150 | 5.350 | 5.060 | 5.280 | 1,153,731 | +0.22(+4.35%) |
Feb 03, 2021 | 4.980 | 5.200 | 4.900 | 5.060 | 1,308,635 | +0.12(+2.43%) |
Feb 02, 2021 | 5.190 | 5.400 | 4.920 | 4.940 | 1,549,789 | -0.10(-1.98%) |
Feb 01, 2021 | 5.000 | 5.500 | 4.860 | 5.040 | 3,174,478 | -1.02(-16.83%) |
Jan 29, 2021 | 6.390 | 6.420 | 5.810 | 6.060 | 777,300 | -0.05(-0.82%) |
Jan 28, 2021 | 6.050 | 6.210 | 5.850 | 6.110 | 631,100 | +0.14(+2.35%) |
Jan 27, 2021 | 5.890 | 6.270 | 5.810 | 5.970 | 897,121 | +0.04(+0.67%) |
Jan 26, 2021 | 6.230 | 6.280 | 5.910 | 5.930 | 407,583 | -0.22(-3.58%) |
Jan 25, 2021 | 6.100 | 6.362 | 5.950 | 6.150 | 623,058 | +0.01(+0.16%) |
Jan 22, 2021 | 5.880 | 6.330 | 5.830 | 6.140 | 541,700 | +0.18(+3.02%) |
Jan 21, 2021 | 6.120 | 6.120 | 5.800 | 5.960 | 468,043 | -0.12(-1.97%) |
Jan 20, 2021 | 6.180 | 6.360 | 6.080 | 6.080 | 437,963 | -0.12(-1.94%) |
Jan 19, 2021 | 6.150 | 6.255 | 6.130 | 6.200 | 388,331 | +0.14(+2.31%) |
Jan 15, 2021 | 6.060 | 6.160 | 5.920 | 6.060 | 407,900 | -0.05(-0.82%) |
Jan 14, 2021 | 5.920 | 6.275 | 5.920 | 6.110 | 686,556 | +0.25(+4.36%) |
Jan 13, 2021 | 5.930 | 5.930 | 5.680 | 5.855 | 484,092 | -0.04(-0.76%) |
Jan 12, 2021 | 5.820 | 6.010 | 5.800 | 5.900 | 573,951 | +0.12(+2.08%) |
Jan 11, 2021 | 5.670 | 5.930 | 5.610 | 5.780 | 540,119 | +0.07(+1.23%) |
Jan 08, 2021 | 5.590 | 5.750 | 5.470 | 5.710 | 480,600 | +0.13(+2.33%) |
Jan 07, 2021 | 5.640 | 5.690 | 5.510 | 5.580 | 328,222 | +0.08(+1.45%) |
Jan 06, 2021 | 5.410 | 5.665 | 5.370 | 5.500 | 558,769 | +0.14(+2.61%) |
Jan 05, 2021 | 5.450 | 5.480 | 5.360 | 5.360 | 459,308 | -0.03(-0.56%) |
Jan 04, 2021 | 5.250 | 5.480 | 5.150 | 5.390 | 672,797 | +0.18(+3.45%) |
Dec 31, 2020 | 5.210 | 5.210 | 5.210 | 1,035,635 | -0.09(-1.70%) | |
Dec 30, 2020 | 5.350 | 5.490 | 5.210 | 5.300 | 1,035,635 | -0.06(-1.12%) |
Dec 29, 2020 | 5.525 | 5.580 | 5.300 | 5.360 | 836,819 | -0.12(-2.19%) |
Dec 28, 2020 | 5.800 | 5.890 | 5.450 | 5.480 | 1,044,662 | -0.23(-4.03%) |
Dec 24, 2020 | 5.600 | 5.790 | 5.450 | 5.710 | 876,700 | +0.17(+3.07%) |
Dec 23, 2020 | 6.030 | 6.100 | 5.500 | 5.540 | 1,810,316 | -0.57(-9.33%) |
Dec 22, 2020 | 6.500 | 6.640 | 6.030 | 6.110 | 1,369,738 | -0.34(-5.27%) |
Dec 21, 2020 | 7.090 | 7.160 | 6.360 | 6.450 | 1,574,265 | -0.87(-11.89%) |
Dec 18, 2020 | 7.230 | 7.590 | 7.150 | 7.320 | 6,054,500 | +0.13(+1.81%) |
Dec 17, 2020 | 6.970 | 7.230 | 6.970 | 7.190 | 684,988 | +0.22(+3.16%) |
Dec 16, 2020 | 7.070 | 7.380 | 6.945 | 6.970 | 963,692 | -0.14(-1.90%) |
Dec 15, 2020 | 7.020 | 7.240 | 6.940 | 7.105 | 1,051,096 | +0.18(+2.53%) |
Dec 14, 2020 | 6.800 | 7.180 | 6.760 | 6.930 | 1,154,577 | +0.22(+3.28%) |
Dec 11, 2020 | 6.640 | 7.010 | 6.560 | 6.710 | 1,131,400 | +0.07(+1.05%) |
Dec 10, 2020 | 6.690 | 7.330 | 6.440 | 6.640 | 1,672,583 | -0.54(-7.52%) |
Dec 09, 2020 | 7.300 | 7.390 | 7.010 | 7.180 | 614,990 | -0.08(-1.10%) |
Dec 08, 2020 | 6.990 | 7.290 | 6.990 | 7.260 | 436,211 | +0.13(+1.82%) |
Dec 07, 2020 | 6.950 | 7.350 | 6.930 | 7.130 | 528,015 | +0.15(+2.15%) |
Dec 04, 2020 | 6.840 | 7.000 | 6.630 | 6.980 | 525,200 | +0.15(+2.20%) |
Dec 03, 2020 | 7.180 | 7.265 | 6.810 | 6.830 | 506,712 | -0.38(-5.27%) |
Dec 02, 2020 | 7.170 | 7.340 | 6.990 | 7.210 | 579,855 | +0.00(+0.00%) |