Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.620 | 4.680 | 4.440 | 4.440 | 46,200 | -0.11(-2.42%) |
Feb 25, 2021 | 4.670 | 4.805 | 4.550 | 4.550 | 21,622 | -0.18(-3.81%) |
Feb 24, 2021 | 4.660 | 4.790 | 4.660 | 4.730 | 32,510 | +0.04(+0.85%) |
Feb 23, 2021 | 4.750 | 4.810 | 4.570 | 4.690 | 63,236 | -0.06(-1.26%) |
Feb 22, 2021 | 4.750 | 4.950 | 4.750 | 4.750 | 53,290 | -0.22(-4.43%) |
Feb 19, 2021 | 4.950 | 5.072 | 4.870 | 4.970 | 76,700 | +0.11(+2.26%) |
Feb 18, 2021 | 4.800 | 5.100 | 4.780 | 4.860 | 87,896 | +0.05(+1.04%) |
Feb 17, 2021 | 4.900 | 4.900 | 4.720 | 4.810 | 62,371 | -0.09(-1.84%) |
Feb 16, 2021 | 4.970 | 5.010 | 4.810 | 4.900 | 103,325 | +0.02(+0.41%) |
Feb 12, 2021 | 4.800 | 4.890 | 4.650 | 4.880 | 120,600 | +0.07(+1.46%) |
Feb 11, 2021 | 4.940 | 5.149 | 4.760 | 4.810 | 224,750 | -0.08(-1.64%) |
Feb 10, 2021 | 5.210 | 5.530 | 4.500 | 4.890 | 627,262 | -1.10(-18.36%) |
Feb 09, 2021 | 6.100 | 6.520 | 5.770 | 5.990 | 767,191 | +0.61(+11.34%) |
Feb 08, 2021 | 4.990 | 5.440 | 4.900 | 5.380 | 283,750 | +0.67(+14.23%) |
Feb 05, 2021 | 4.610 | 4.720 | 4.560 | 4.710 | 53,100 | +0.20(+4.43%) |
Feb 04, 2021 | 4.480 | 4.690 | 4.350 | 4.510 | 111,145 | +0.09(+2.04%) |
Feb 03, 2021 | 4.010 | 4.480 | 4.000 | 4.420 | 87,067 | +0.38(+9.41%) |
Feb 02, 2021 | 4.037 | 4.073 | 3.891 | 4.040 | 17,701 | +0.08(+2.02%) |
Feb 01, 2021 | 4.010 | 4.010 | 3.810 | 3.960 | 46,804 | -0.05(-1.25%) |
Jan 29, 2021 | 4.000 | 4.152 | 3.911 | 4.010 | 20,300 | -0.03(-0.74%) |
Jan 28, 2021 | 4.260 | 4.320 | 3.860 | 4.040 | 44,621 | -0.16(-3.81%) |
Jan 27, 2021 | 4.320 | 4.320 | 4.050 | 4.200 | 106,356 | -0.16(-3.67%) |
Jan 26, 2021 | 4.400 | 4.500 | 4.300 | 4.360 | 70,382 | +0.02(+0.46%) |
Jan 25, 2021 | 4.340 | 4.372 | 4.200 | 4.340 | 51,071 | +0.06(+1.40%) |
Jan 22, 2021 | 4.250 | 4.280 | 4.210 | 4.280 | 70,700 | -0.01(-0.23%) |
Jan 21, 2021 | 4.350 | 4.410 | 4.250 | 4.290 | 44,759 | -0.06(-1.38%) |
Jan 20, 2021 | 4.450 | 4.700 | 4.350 | 4.350 | 82,890 | -0.06(-1.36%) |
Jan 19, 2021 | 4.500 | 4.500 | 4.340 | 4.410 | 86,262 | -0.03(-0.68%) |
Jan 15, 2021 | 4.460 | 4.500 | 4.350 | 4.440 | 75,100 | +0.05(+1.14%) |
Jan 14, 2021 | 4.350 | 4.520 | 4.348 | 4.390 | 90,673 | +0.09(+2.09%) |
Jan 13, 2021 | 3.980 | 4.380 | 3.970 | 4.300 | 145,803 | +0.33(+8.31%) |
Jan 12, 2021 | 3.950 | 4.060 | 3.950 | 3.970 | 19,380 | +0.02(+0.51%) |
Jan 11, 2021 | 4.000 | 4.000 | 3.930 | 3.950 | 28,743 | -0.11(-2.71%) |
Jan 08, 2021 | 4.040 | 4.152 | 3.750 | 4.060 | 48,800 | +0.08(+2.01%) |
Jan 07, 2021 | 3.570 | 4.020 | 3.570 | 3.980 | 132,656 | +0.41(+11.48%) |
Jan 06, 2021 | 3.530 | 3.630 | 3.360 | 3.570 | 25,362 | +0.10(+2.88%) |
Jan 05, 2021 | 3.410 | 3.520 | 3.410 | 3.470 | 12,297 | +0.06(+1.76%) |
Jan 04, 2021 | 3.560 | 3.570 | 3.410 | 3.410 | 12,561 | -0.09(-2.57%) |
Dec 31, 2020 | 3.500 | 3.500 | 3.500 | 46,038 | +0.08(+2.34%) | |
Dec 30, 2020 | 3.560 | 3.630 | 3.420 | 3.420 | 46,038 | -0.09(-2.56%) |
Dec 29, 2020 | 3.430 | 3.540 | 3.420 | 3.510 | 13,645 | +0.02(+0.57%) |
Dec 28, 2020 | 3.600 | 3.600 | 3.490 | 3.490 | 11,188 | -0.05(-1.42%) |
Dec 24, 2020 | 3.530 | 3.600 | 3.460 | 3.540 | 4,300 | -0.02(-0.56%) |
Dec 23, 2020 | 3.500 | 3.634 | 3.410 | 3.560 | 37,190 | +0.06(+1.71%) |
Dec 22, 2020 | 3.650 | 3.650 | 3.320 | 3.500 | 29,504 | -0.14(-3.85%) |
Dec 21, 2020 | 3.530 | 3.700 | 3.520 | 3.640 | 75,816 | +0.15(+4.30%) |
Dec 18, 2020 | 3.600 | 3.600 | 3.470 | 3.490 | 31,000 | -0.10(-2.79%) |
Dec 17, 2020 | 3.436 | 3.600 | 3.436 | 3.590 | 22,170 | +0.15(+4.36%) |
Dec 16, 2020 | 3.590 | 3.590 | 3.440 | 3.440 | 9,095 | -0.14(-3.91%) |
Dec 15, 2020 | 3.580 | 3.590 | 3.521 | 3.580 | 10,984 | +0.05(+1.42%) |
Dec 14, 2020 | 3.600 | 3.620 | 3.500 | 3.530 | 21,644 | -0.05(-1.40%) |
Dec 11, 2020 | 3.463 | 3.580 | 3.398 | 3.580 | 11,400 | +0.06(+1.70%) |
Dec 10, 2020 | 3.520 | 3.563 | 3.410 | 3.520 | 7,650 | -0.01(-0.28%) |
Dec 09, 2020 | 3.540 | 3.590 | 3.450 | 3.530 | 47,357 | +0.03(+0.86%) |
Dec 08, 2020 | 3.400 | 3.540 | 3.360 | 3.500 | 27,710 | +0.08(+2.34%) |
Dec 07, 2020 | 3.470 | 3.539 | 3.300 | 3.420 | 52,575 | +0.00(+0.00%) |
Dec 04, 2020 | 3.340 | 3.430 | 3.310 | 3.420 | 49,200 | +0.07(+2.09%) |
Dec 03, 2020 | 3.200 | 3.480 | 3.160 | 3.350 | 148,559 | +0.15(+4.69%) |
Dec 02, 2020 | 3.140 | 3.200 | 3.051 | 3.200 | 38,807 | +0.07(+2.24%) |