Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.620 | 5.820 | 5.520 | 5.700 | 43,000 | +0.10(+1.79%) |
Feb 25, 2021 | 5.500 | 5.670 | 5.410 | 5.600 | 70,227 | +0.15(+2.75%) |
Feb 24, 2021 | 5.450 | 5.465 | 5.350 | 5.450 | 50,721 | +0.00(+0.00%) |
Feb 23, 2021 | 5.670 | 5.715 | 5.300 | 5.450 | 107,322 | -0.40(-6.84%) |
Feb 22, 2021 | 5.720 | 6.090 | 5.700 | 5.850 | 180,683 | +0.21(+3.72%) |
Feb 19, 2021 | 5.430 | 5.640 | 5.395 | 5.640 | 48,300 | +0.19(+3.49%) |
Feb 18, 2021 | 5.630 | 5.658 | 5.330 | 5.450 | 51,287 | -0.28(-4.89%) |
Feb 17, 2021 | 5.720 | 5.860 | 5.600 | 5.730 | 164,806 | +0.13(+2.32%) |
Feb 16, 2021 | 5.250 | 5.750 | 5.250 | 5.600 | 235,625 | +0.65(+13.13%) |
Feb 12, 2021 | 4.750 | 5.070 | 4.660 | 4.950 | 173,000 | +0.37(+8.08%) |
Feb 11, 2021 | 4.600 | 4.740 | 4.550 | 4.580 | 59,796 | +0.06(+1.33%) |
Feb 10, 2021 | 4.490 | 4.550 | 4.332 | 4.520 | 31,427 | -0.02(-0.44%) |
Feb 09, 2021 | 4.540 | 4.570 | 4.520 | 4.540 | 45,394 | -0.05(-1.09%) |
Feb 08, 2021 | 4.400 | 4.670 | 4.400 | 4.590 | 68,861 | +0.22(+5.03%) |
Feb 05, 2021 | 4.200 | 4.400 | 4.180 | 4.370 | 55,000 | +0.21(+5.05%) |
Feb 04, 2021 | 3.950 | 4.190 | 3.875 | 4.160 | 58,514 | +0.19(+4.79%) |
Feb 03, 2021 | 4.000 | 4.010 | 3.930 | 3.970 | 13,569 | -0.01(-0.25%) |
Feb 02, 2021 | 3.930 | 3.980 | 3.890 | 3.980 | 16,361 | +0.13(+3.38%) |
Feb 01, 2021 | 3.940 | 3.990 | 3.780 | 3.850 | 60,800 | -0.08(-2.04%) |
Jan 29, 2021 | 3.950 | 3.990 | 3.850 | 3.930 | 28,600 | -0.08(-2.00%) |
Jan 28, 2021 | 4.120 | 4.180 | 3.975 | 4.010 | 33,194 | -0.11(-2.67%) |
Jan 27, 2021 | 4.115 | 4.205 | 4.100 | 4.120 | 41,852 | +0.01(+0.24%) |
Jan 26, 2021 | 4.110 | 4.200 | 4.100 | 4.110 | 30,785 | +0.01(+0.18%) |
Jan 25, 2021 | 4.100 | 4.250 | 4.100 | 4.103 | 35,484 | +0.06(+1.43%) |
Jan 22, 2021 | 4.000 | 4.050 | 3.950 | 4.045 | 7,600 | +0.05(+1.38%) |
Jan 21, 2021 | 4.050 | 4.160 | 3.960 | 3.990 | 7,312 | -0.01(-0.25%) |
Jan 20, 2021 | 4.160 | 4.250 | 4.000 | 4.000 | 18,532 | -0.17(-4.08%) |
Jan 19, 2021 | 4.200 | 4.290 | 4.150 | 4.170 | 16,277 | -0.04(-0.83%) |
Jan 15, 2021 | 4.160 | 4.240 | 4.070 | 4.205 | 25,200 | -0.03(-0.59%) |
Jan 14, 2021 | 4.240 | 4.250 | 4.150 | 4.230 | 41,570 | +0.06(+1.44%) |
Jan 13, 2021 | 4.100 | 4.250 | 4.085 | 4.170 | 48,383 | +0.09(+2.21%) |
Jan 12, 2021 | 4.150 | 4.228 | 4.060 | 4.080 | 47,332 | -0.02(-0.49%) |
Jan 11, 2021 | 3.940 | 4.320 | 3.920 | 4.100 | 157,343 | +0.25(+6.49%) |
Jan 08, 2021 | 3.810 | 3.976 | 3.750 | 3.850 | 75,500 | +0.10(+2.67%) |
Jan 07, 2021 | 3.680 | 3.960 | 3.600 | 3.750 | 106,105 | -0.01(-0.27%) |
Jan 06, 2021 | 3.500 | 4.420 | 3.500 | 3.760 | 539,435 | +0.21(+5.92%) |
Jan 05, 2021 | 3.420 | 3.550 | 3.399 | 3.550 | 4,198 | +0.13(+3.80%) |
Jan 04, 2021 | 3.550 | 3.570 | 3.395 | 3.420 | 44,371 | -0.10(-2.84%) |
Dec 31, 2020 | 3.520 | 3.520 | 3.520 | 26,873 | -0.03(-0.92%) | |
Dec 30, 2020 | 3.570 | 3.690 | 3.550 | 3.553 | 26,873 | -0.04(-1.04%) |
Dec 29, 2020 | 3.560 | 3.600 | 3.540 | 3.590 | 31,800 | +0.04(+1.13%) |
Dec 28, 2020 | 3.600 | 3.600 | 3.520 | 3.550 | 29,639 | -0.07(-1.93%) |
Dec 24, 2020 | 3.660 | 3.670 | 3.600 | 3.620 | 6,700 | -0.01(-0.28%) |
Dec 23, 2020 | 3.561 | 3.670 | 3.561 | 3.630 | 6,957 | +0.01(+0.28%) |
Dec 22, 2020 | 3.690 | 3.690 | 3.598 | 3.620 | 13,058 | -0.03(-0.77%) |
Dec 21, 2020 | 3.560 | 3.700 | 3.560 | 3.648 | 17,826 | +0.04(+1.06%) |
Dec 18, 2020 | 3.690 | 3.750 | 3.610 | 3.610 | 28,800 | -0.08(-2.30%) |
Dec 17, 2020 | 3.690 | 3.823 | 3.665 | 3.695 | 21,973 | +0.01(+0.41%) |
Dec 16, 2020 | 3.680 | 3.735 | 3.670 | 3.680 | 21,651 | +0.03(+0.82%) |
Dec 15, 2020 | 3.620 | 3.720 | 3.620 | 3.650 | 19,952 | +0.02(+0.55%) |
Dec 14, 2020 | 3.820 | 3.820 | 3.550 | 3.630 | 46,218 | -0.20(-5.22%) |
Dec 11, 2020 | 3.920 | 3.920 | 3.824 | 3.830 | 4,900 | -0.09(-2.30%) |
Dec 10, 2020 | 3.960 | 3.998 | 3.920 | 3.920 | 26,798 | -0.04(-1.01%) |
Dec 09, 2020 | 4.070 | 4.112 | 3.960 | 3.960 | 19,419 | -0.12(-2.94%) |
Dec 08, 2020 | 4.280 | 4.390 | 4.070 | 4.080 | 36,055 | -0.25(-5.77%) |
Dec 07, 2020 | 4.300 | 4.470 | 4.220 | 4.330 | 41,665 | +0.17(+4.17%) |
Dec 04, 2020 | 4.140 | 4.195 | 4.140 | 4.157 | 5,200 | -0.00(-0.08%) |
Dec 03, 2020 | 4.200 | 4.200 | 4.110 | 4.160 | 9,941 | +0.00(+0.00%) |
Dec 02, 2020 | 4.110 | 4.169 | 4.100 | 4.160 | 15,117 | -0.02(-0.48%) |