Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.500 | 5.600 | 5.300 | 5.380 | 3,323,800 | -0.13(-2.36%) |
Feb 25, 2021 | 5.680 | 5.760 | 5.430 | 5.510 | 2,871,625 | -0.07(-1.25%) |
Feb 24, 2021 | 5.250 | 5.630 | 5.230 | 5.580 | 3,392,581 | +0.53(+10.50%) |
Feb 23, 2021 | 4.890 | 5.110 | 4.840 | 5.050 | 4,471,232 | -0.01(-0.20%) |
Feb 22, 2021 | 5.020 | 5.130 | 4.800 | 5.060 | 5,281,321 | -0.02(-0.39%) |
Feb 19, 2021 | 5.400 | 5.400 | 4.760 | 5.080 | 8,239,300 | -0.70(-12.11%) |
Feb 18, 2021 | 5.700 | 5.820 | 5.420 | 5.780 | 3,563,198 | +0.13(+2.30%) |
Feb 17, 2021 | 5.810 | 5.930 | 5.480 | 5.650 | 1,833,421 | +0.01(+0.18%) |
Feb 16, 2021 | 5.920 | 6.050 | 5.550 | 5.640 | 2,407,349 | -0.21(-3.51%) |
Feb 12, 2021 | 5.650 | 5.890 | 5.600 | 5.845 | 2,118,000 | +0.09(+1.65%) |
Feb 11, 2021 | 5.450 | 5.900 | 5.360 | 5.750 | 2,450,499 | +0.37(+6.88%) |
Feb 10, 2021 | 5.520 | 5.530 | 5.320 | 5.380 | 1,837,699 | -0.07(-1.28%) |
Feb 09, 2021 | 5.260 | 5.560 | 5.170 | 5.450 | 2,233,848 | +0.19(+3.61%) |
Feb 08, 2021 | 5.200 | 5.400 | 5.190 | 5.260 | 1,926,344 | +0.10(+1.94%) |
Feb 05, 2021 | 5.130 | 5.195 | 5.070 | 5.160 | 1,394,500 | +0.06(+1.18%) |
Feb 04, 2021 | 5.100 | 5.120 | 4.970 | 5.100 | 921,251 | +0.01(+0.20%) |
Feb 03, 2021 | 5.030 | 5.180 | 5.010 | 5.090 | 1,179,022 | +0.00(+0.00%) |
Feb 02, 2021 | 5.010 | 5.170 | 4.970 | 5.090 | 1,920,096 | +0.09(+1.80%) |
Feb 01, 2021 | 4.880 | 5.070 | 4.720 | 5.000 | 1,799,355 | +0.18(+3.73%) |
Jan 29, 2021 | 4.700 | 4.940 | 4.670 | 4.820 | 3,153,100 | +0.03(+0.63%) |
Jan 28, 2021 | 4.850 | 4.970 | 4.750 | 4.790 | 1,395,235 | +0.00(+0.00%) |
Jan 27, 2021 | 4.790 | 4.990 | 4.600 | 4.790 | 2,710,681 | -0.10(-2.04%) |
Jan 26, 2021 | 5.280 | 5.350 | 4.870 | 4.890 | 2,255,615 | -0.36(-6.86%) |
Jan 25, 2021 | 5.270 | 5.490 | 5.150 | 5.250 | 2,040,125 | +0.00(+0.00%) |
Jan 22, 2021 | 5.080 | 5.250 | 5.010 | 5.250 | 1,174,900 | +0.13(+2.54%) |
Jan 21, 2021 | 5.100 | 5.310 | 5.030 | 5.120 | 1,301,763 | +0.03(+0.59%) |
Jan 20, 2021 | 5.030 | 5.290 | 4.960 | 5.090 | 1,488,731 | +0.06(+1.19%) |
Jan 19, 2021 | 4.900 | 5.030 | 4.780 | 5.030 | 1,812,931 | +0.22(+4.57%) |
Jan 15, 2021 | 4.740 | 4.890 | 4.680 | 4.810 | 1,257,100 | +0.00(+0.00%) |
Jan 14, 2021 | 4.730 | 4.950 | 4.710 | 4.810 | 1,229,787 | +0.14(+3.00%) |
Jan 13, 2021 | 4.870 | 4.900 | 4.660 | 4.670 | 1,255,470 | -0.19(-3.91%) |
Jan 12, 2021 | 4.880 | 4.940 | 4.780 | 4.860 | 997,153 | +0.02(+0.31%) |
Jan 11, 2021 | 4.850 | 4.946 | 4.820 | 4.845 | 726,364 | -0.11(-2.12%) |
Jan 08, 2021 | 5.040 | 5.050 | 4.800 | 4.950 | 1,153,400 | -0.08(-1.59%) |
Jan 07, 2021 | 5.110 | 5.230 | 4.990 | 5.030 | 1,072,921 | -0.05(-0.98%) |
Jan 06, 2021 | 4.930 | 5.170 | 4.900 | 5.080 | 1,395,572 | +0.15(+3.04%) |
Jan 05, 2021 | 4.600 | 5.030 | 4.570 | 4.930 | 1,993,356 | +0.25(+5.45%) |
Jan 04, 2021 | 4.850 | 4.860 | 4.540 | 4.675 | 1,208,845 | -0.12(-2.60%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 716,621 | +0.08(+1.69%) | |
Dec 30, 2020 | 4.750 | 4.835 | 4.700 | 4.720 | 716,621 | +0.00(+0.00%) |
Dec 29, 2020 | 4.890 | 4.930 | 4.670 | 4.720 | 1,073,535 | -0.18(-3.67%) |
Dec 28, 2020 | 4.950 | 5.020 | 4.870 | 4.900 | 1,244,514 | +0.05(+1.03%) |
Dec 24, 2020 | 5.070 | 5.080 | 4.805 | 4.850 | 669,200 | -0.16(-3.19%) |
Dec 23, 2020 | 4.990 | 5.160 | 4.930 | 5.010 | 1,762,028 | +0.02(+0.40%) |
Dec 22, 2020 | 4.980 | 5.020 | 4.710 | 4.990 | 1,687,494 | +0.02(+0.40%) |
Dec 21, 2020 | 4.890 | 4.980 | 4.760 | 4.970 | 2,033,237 | -0.05(-1.00%) |
Dec 18, 2020 | 5.080 | 5.188 | 4.980 | 5.020 | 2,022,800 | -0.05(-0.99%) |
Dec 17, 2020 | 5.250 | 5.260 | 4.960 | 5.070 | 1,870,712 | -0.14(-2.78%) |
Dec 16, 2020 | 5.210 | 5.340 | 5.150 | 5.215 | 1,645,135 | +0.08(+1.66%) |
Dec 15, 2020 | 5.070 | 5.140 | 4.970 | 5.130 | 1,189,449 | +0.06(+1.18%) |
Dec 14, 2020 | 5.380 | 5.380 | 4.950 | 5.070 | 2,075,757 | -0.17(-3.34%) |
Dec 11, 2020 | 5.500 | 5.520 | 5.110 | 5.245 | 2,149,600 | -0.20(-3.58%) |
Dec 10, 2020 | 5.020 | 5.530 | 4.940 | 5.440 | 3,992,140 | +0.34(+6.67%) |
Dec 09, 2020 | 5.360 | 5.470 | 4.840 | 5.100 | 3,638,952 | -0.18(-3.41%) |
Dec 08, 2020 | 4.610 | 5.310 | 4.610 | 5.280 | 5,905,983 | +0.64(+13.79%) |
Dec 07, 2020 | 4.570 | 4.760 | 4.553 | 4.640 | 1,745,919 | +0.11(+2.43%) |
Dec 04, 2020 | 4.350 | 4.600 | 4.330 | 4.530 | 1,641,100 | +0.21(+4.86%) |
Dec 03, 2020 | 4.390 | 4.400 | 4.260 | 4.320 | 854,723 | -0.06(-1.37%) |
Dec 02, 2020 | 4.250 | 4.390 | 4.100 | 4.380 | 1,451,494 | +0.10(+2.46%) |