Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.450 | 5.580 | 5.300 | 5.320 | 956,900 | -0.13(-2.39%) |
Feb 25, 2021 | 5.750 | 5.760 | 5.410 | 5.450 | 1,033,345 | -0.31(-5.38%) |
Feb 24, 2021 | 5.660 | 5.960 | 5.650 | 5.760 | 834,287 | +0.23(+4.16%) |
Feb 23, 2021 | 5.560 | 5.700 | 5.400 | 5.530 | 1,069,024 | -0.23(-3.99%) |
Feb 22, 2021 | 6.090 | 6.280 | 5.700 | 5.760 | 1,064,050 | -0.30(-4.95%) |
Feb 19, 2021 | 6.100 | 6.240 | 5.750 | 6.060 | 1,480,500 | -0.01(-0.16%) |
Feb 18, 2021 | 6.360 | 6.790 | 5.920 | 6.070 | 2,690,745 | -0.83(-12.03%) |
Feb 17, 2021 | 5.730 | 7.310 | 5.730 | 6.900 | 18,370,776 | +1.09(+18.76%) |
Feb 16, 2021 | 5.900 | 5.900 | 5.680 | 5.810 | 349,610 | +0.01(+0.17%) |
Feb 12, 2021 | 5.650 | 5.905 | 5.630 | 5.800 | 323,500 | +0.14(+2.47%) |
Feb 11, 2021 | 5.590 | 5.750 | 5.510 | 5.660 | 370,243 | +0.07(+1.25%) |
Feb 10, 2021 | 5.840 | 5.900 | 5.550 | 5.590 | 482,702 | -0.20(-3.45%) |
Feb 09, 2021 | 5.910 | 5.940 | 5.660 | 5.790 | 421,714 | -0.15(-2.53%) |
Feb 08, 2021 | 5.990 | 6.060 | 5.880 | 5.940 | 479,297 | +0.06(+1.02%) |
Feb 05, 2021 | 6.000 | 6.030 | 5.730 | 5.880 | 576,900 | -0.05(-0.84%) |
Feb 04, 2021 | 5.410 | 6.120 | 5.400 | 5.930 | 1,333,790 | +0.58(+10.84%) |
Feb 03, 2021 | 5.450 | 5.480 | 5.210 | 5.350 | 1,149,572 | -0.04(-0.74%) |
Feb 02, 2021 | 5.140 | 5.400 | 5.050 | 5.390 | 1,816,643 | +0.33(+6.52%) |
Feb 01, 2021 | 4.950 | 5.120 | 4.880 | 5.060 | 568,605 | +0.13(+2.64%) |
Jan 29, 2021 | 5.080 | 5.240 | 4.890 | 4.930 | 839,500 | -0.12(-2.38%) |
Jan 28, 2021 | 4.900 | 5.060 | 4.820 | 5.050 | 1,507,122 | +0.20(+4.12%) |
Jan 27, 2021 | 4.570 | 4.960 | 4.420 | 4.850 | 1,430,553 | +0.25(+5.43%) |
Jan 26, 2021 | 4.690 | 4.760 | 4.560 | 4.600 | 1,740,393 | -0.03(-0.65%) |
Jan 25, 2021 | 4.730 | 4.810 | 4.520 | 4.630 | 783,331 | -0.14(-2.94%) |
Jan 22, 2021 | 4.790 | 4.820 | 4.675 | 4.770 | 382,300 | -0.07(-1.45%) |
Jan 21, 2021 | 4.780 | 4.860 | 4.709 | 4.840 | 326,122 | +0.08(+1.68%) |
Jan 20, 2021 | 4.800 | 4.822 | 4.668 | 4.760 | 521,656 | -0.06(-1.24%) |
Jan 19, 2021 | 5.010 | 5.010 | 4.770 | 4.820 | 625,501 | -0.15(-3.02%) |
Jan 15, 2021 | 5.000 | 5.110 | 4.940 | 4.970 | 593,800 | -0.08(-1.58%) |
Jan 14, 2021 | 4.880 | 5.110 | 4.870 | 5.050 | 503,092 | +0.20(+4.12%) |
Jan 13, 2021 | 4.990 | 5.070 | 4.740 | 4.850 | 3,403,123 | -0.17(-3.39%) |
Jan 12, 2021 | 5.290 | 5.460 | 4.980 | 5.020 | 1,395,320 | -0.24(-4.56%) |
Jan 11, 2021 | 5.210 | 5.410 | 5.065 | 5.260 | 881,150 | +0.07(+1.35%) |
Jan 08, 2021 | 5.140 | 5.210 | 5.030 | 5.190 | 418,200 | +0.09(+1.76%) |
Jan 07, 2021 | 5.040 | 5.120 | 4.920 | 5.100 | 498,171 | +0.09(+1.80%) |
Jan 06, 2021 | 4.750 | 5.180 | 4.750 | 5.010 | 1,398,124 | +0.27(+5.70%) |
Jan 05, 2021 | 4.540 | 4.800 | 4.530 | 4.740 | 707,331 | +0.21(+4.64%) |
Jan 04, 2021 | 4.660 | 4.680 | 4.460 | 4.530 | 451,169 | -0.10(-2.16%) |
Dec 31, 2020 | 4.630 | 4.630 | 4.630 | 324,854 | +0.08(+1.76%) | |
Dec 30, 2020 | 4.550 | 4.650 | 4.510 | 4.550 | 324,854 | +0.00(+0.00%) |
Dec 29, 2020 | 4.700 | 4.700 | 4.470 | 4.550 | 439,465 | -0.13(-2.78%) |
Dec 28, 2020 | 4.670 | 4.760 | 4.640 | 4.680 | 585,041 | +0.02(+0.43%) |
Dec 24, 2020 | 4.720 | 4.810 | 4.567 | 4.660 | 223,700 | -0.03(-0.64%) |
Dec 23, 2020 | 4.400 | 4.730 | 4.400 | 4.690 | 676,419 | +0.27(+5.99%) |
Dec 22, 2020 | 4.430 | 4.490 | 4.370 | 4.425 | 420,012 | -0.01(-0.23%) |
Dec 21, 2020 | 4.240 | 4.450 | 4.190 | 4.435 | 765,701 | +0.08(+1.95%) |
Dec 18, 2020 | 4.380 | 4.470 | 4.318 | 4.350 | 655,000 | +0.00(+0.00%) |
Dec 17, 2020 | 4.330 | 4.460 | 4.280 | 4.350 | 580,610 | +0.07(+1.64%) |
Dec 16, 2020 | 4.060 | 4.295 | 4.040 | 4.280 | 465,576 | +0.26(+6.47%) |
Dec 15, 2020 | 4.050 | 4.130 | 4.020 | 4.020 | 608,365 | -0.01(-0.25%) |
Dec 14, 2020 | 4.300 | 4.370 | 4.020 | 4.030 | 877,074 | -0.20(-4.73%) |
Dec 11, 2020 | 4.340 | 4.350 | 4.200 | 4.230 | 448,500 | -0.15(-3.42%) |
Dec 10, 2020 | 4.350 | 4.430 | 4.235 | 4.380 | 584,619 | -0.02(-0.45%) |
Dec 09, 2020 | 4.450 | 4.640 | 4.370 | 4.400 | 651,357 | -0.02(-0.45%) |
Dec 08, 2020 | 4.440 | 4.520 | 4.375 | 4.420 | 470,402 | -0.02(-0.45%) |
Dec 07, 2020 | 4.450 | 4.490 | 4.340 | 4.440 | 606,512 | +0.01(+0.23%) |
Dec 04, 2020 | 4.330 | 4.490 | 4.330 | 4.430 | 496,000 | +0.12(+2.78%) |
Dec 03, 2020 | 4.400 | 4.440 | 4.280 | 4.310 | 557,212 | -0.05(-1.15%) |
Dec 02, 2020 | 4.220 | 4.400 | 4.130 | 4.360 | 387,489 | +0.10(+2.35%) |