Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.390 | 4.560 | 4.210 | 4.370 | 518,100 | -0.04(-0.91%) |
Feb 25, 2021 | 4.830 | 5.140 | 4.410 | 4.410 | 620,485 | -0.21(-4.55%) |
Feb 24, 2021 | 4.600 | 4.810 | 4.530 | 4.620 | 390,921 | +0.15(+3.36%) |
Feb 23, 2021 | 4.560 | 4.740 | 4.130 | 4.470 | 1,400,217 | -0.54(-10.78%) |
Feb 22, 2021 | 5.190 | 5.570 | 5.010 | 5.010 | 911,082 | -0.33(-6.18%) |
Feb 19, 2021 | 5.660 | 5.710 | 5.320 | 5.340 | 886,200 | -0.15(-2.73%) |
Feb 18, 2021 | 5.830 | 6.480 | 5.450 | 5.490 | 1,651,963 | -0.57(-9.41%) |
Feb 17, 2021 | 5.390 | 6.240 | 5.140 | 6.060 | 3,900,475 | +0.56(+10.18%) |
Feb 16, 2021 | 5.000 | 5.550 | 4.970 | 5.500 | 2,359,226 | +0.64(+13.17%) |
Feb 12, 2021 | 4.850 | 4.920 | 4.750 | 4.860 | 484,400 | +0.13(+2.75%) |
Feb 11, 2021 | 5.050 | 5.080 | 4.710 | 4.730 | 755,139 | -0.35(-6.89%) |
Feb 10, 2021 | 5.170 | 5.250 | 4.870 | 5.080 | 949,293 | +0.02(+0.40%) |
Feb 09, 2021 | 5.000 | 5.100 | 4.840 | 5.060 | 768,431 | +0.02(+0.40%) |
Feb 08, 2021 | 4.510 | 5.130 | 4.500 | 5.040 | 1,574,544 | +0.54(+12.00%) |
Feb 05, 2021 | 4.571 | 4.571 | 4.310 | 4.500 | 1,343,400 | -0.02(-0.44%) |
Feb 04, 2021 | 4.500 | 4.640 | 4.410 | 4.520 | 895,627 | -0.01(-0.22%) |
Feb 03, 2021 | 4.410 | 4.560 | 4.340 | 4.530 | 1,164,577 | +0.15(+3.42%) |
Feb 02, 2021 | 4.540 | 4.550 | 4.260 | 4.380 | 1,359,458 | -0.17(-3.74%) |
Feb 01, 2021 | 4.540 | 4.650 | 4.400 | 4.550 | 737,450 | +0.07(+1.56%) |
Jan 29, 2021 | 4.610 | 4.760 | 4.350 | 4.480 | 774,500 | -0.14(-3.03%) |
Jan 28, 2021 | 4.840 | 4.840 | 4.500 | 4.620 | 966,807 | -0.32(-6.48%) |
Jan 27, 2021 | 5.040 | 5.190 | 4.770 | 4.940 | 1,257,744 | -0.36(-6.79%) |
Jan 26, 2021 | 5.520 | 5.600 | 5.200 | 5.300 | 1,207,499 | -0.31(-5.53%) |
Jan 25, 2021 | 5.500 | 5.950 | 5.350 | 5.610 | 1,891,746 | +0.06(+1.08%) |
Jan 22, 2021 | 5.380 | 5.590 | 5.110 | 5.550 | 3,023,500 | +0.07(+1.28%) |
Jan 21, 2021 | 7.600 | 8.180 | 5.240 | 5.480 | 49,830,520 | +1.18(+27.44%) |
Jan 20, 2021 | 4.370 | 4.590 | 4.250 | 4.300 | 465,379 | -0.07(-1.60%) |
Jan 19, 2021 | 4.210 | 4.500 | 4.120 | 4.370 | 612,294 | +0.20(+4.80%) |
Jan 15, 2021 | 4.490 | 4.500 | 4.120 | 4.170 | 874,600 | -0.26(-5.87%) |
Jan 14, 2021 | 4.500 | 4.560 | 4.130 | 4.430 | 1,175,963 | +0.05(+1.26%) |
Jan 13, 2021 | 4.280 | 4.940 | 4.280 | 4.375 | 1,744,961 | +0.04(+1.04%) |
Jan 12, 2021 | 4.140 | 4.390 | 3.960 | 4.330 | 543,081 | +0.20(+4.84%) |
Jan 11, 2021 | 4.150 | 4.270 | 4.050 | 4.130 | 730,477 | +0.03(+0.73%) |
Jan 08, 2021 | 4.290 | 4.290 | 4.040 | 4.100 | 520,500 | -0.01(-0.24%) |
Jan 07, 2021 | 3.860 | 4.150 | 3.860 | 4.110 | 975,433 | +0.31(+8.16%) |
Jan 06, 2021 | 3.980 | 4.120 | 3.660 | 3.800 | 950,711 | -0.22(-5.47%) |
Jan 05, 2021 | 4.090 | 4.180 | 3.750 | 4.020 | 1,488,098 | -0.48(-10.67%) |
Jan 04, 2021 | 3.790 | 4.550 | 3.750 | 4.500 | 4,377,311 | +0.90(+25.00%) |
Dec 31, 2020 | 3.600 | 3.600 | 3.600 | 3,492,437 | -0.05(-1.37%) | |
Dec 30, 2020 | 3.530 | 4.040 | 3.510 | 3.650 | 3,492,437 | +0.24(+7.04%) |
Dec 29, 2020 | 3.520 | 3.530 | 3.330 | 3.410 | 370,783 | -0.08(-2.29%) |
Dec 28, 2020 | 3.570 | 3.570 | 3.430 | 3.490 | 302,590 | -0.01(-0.29%) |
Dec 24, 2020 | 3.530 | 3.566 | 3.460 | 3.500 | 231,700 | -0.01(-0.28%) |
Dec 23, 2020 | 3.410 | 3.530 | 3.360 | 3.510 | 553,705 | +0.07(+2.03%) |
Dec 22, 2020 | 3.590 | 3.600 | 3.430 | 3.440 | 380,294 | -0.10(-2.82%) |
Dec 21, 2020 | 3.450 | 3.580 | 3.330 | 3.540 | 685,044 | +0.12(+3.51%) |
Dec 18, 2020 | 3.360 | 3.430 | 3.325 | 3.420 | 292,000 | +0.07(+2.09%) |
Dec 17, 2020 | 3.450 | 3.450 | 3.290 | 3.350 | 493,811 | -0.10(-2.90%) |
Dec 16, 2020 | 3.530 | 3.530 | 3.380 | 3.450 | 387,009 | -0.04(-1.15%) |
Dec 15, 2020 | 3.540 | 3.660 | 3.380 | 3.490 | 1,534,635 | -0.01(-0.29%) |
Dec 14, 2020 | 3.650 | 3.660 | 3.460 | 3.500 | 876,668 | -0.19(-5.15%) |
Dec 11, 2020 | 3.710 | 3.880 | 3.520 | 3.690 | 1,725,500 | +0.03(+0.82%) |
Dec 10, 2020 | 3.600 | 3.980 | 3.300 | 3.660 | 6,605,082 | -0.81(-18.12%) |
Dec 09, 2020 | 3.450 | 5.240 | 3.260 | 4.470 | 24,072,120 | +1.06(+31.09%) |
Dec 08, 2020 | 3.300 | 3.470 | 3.260 | 3.410 | 533,774 | +0.15(+4.60%) |
Dec 07, 2020 | 3.170 | 3.280 | 3.130 | 3.260 | 325,709 | +0.11(+3.49%) |
Dec 04, 2020 | 3.120 | 3.160 | 3.090 | 3.150 | 146,500 | +0.04(+1.29%) |
Dec 03, 2020 | 3.150 | 3.150 | 3.050 | 3.110 | 188,805 | -0.04(-1.27%) |
Dec 02, 2020 | 3.300 | 3.300 | 3.120 | 3.150 | 447,419 | -0.15(-4.55%) |