Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.036 | 6.112 | 5.705 | 5.951 | 3,996,262 | -0.21(-3.38%) |
Feb 25, 2021 | 6.415 | 6.443 | 6.046 | 6.159 | 3,484,872 | -0.25(-3.84%) |
Feb 24, 2021 | 5.781 | 6.443 | 5.743 | 6.405 | 4,441,906 | +0.67(+11.72%) |
Feb 23, 2021 | 5.904 | 5.904 | 5.393 | 5.734 | 5,787,509 | -0.17(-2.88%) |
Feb 22, 2021 | 5.251 | 5.961 | 5.251 | 5.904 | 4,571,629 | +0.68(+13.04%) |
Feb 19, 2021 | 5.261 | 5.346 | 5.142 | 5.223 | 2,439,506 | -0.01(-0.18%) |
Feb 18, 2021 | 5.440 | 5.525 | 5.223 | 5.232 | 2,354,096 | -0.25(-4.49%) |
Feb 17, 2021 | 5.450 | 5.525 | 5.298 | 5.478 | 2,744,075 | -0.02(-0.34%) |
Feb 16, 2021 | 5.289 | 5.554 | 5.213 | 5.497 | 3,764,183 | +0.40(+7.79%) |
Feb 12, 2021 | 4.740 | 5.109 | 4.731 | 5.100 | 2,226,217 | +0.30(+6.31%) |
Feb 11, 2021 | 4.967 | 5.062 | 4.750 | 4.797 | 2,174,730 | -0.20(-3.98%) |
Feb 10, 2021 | 4.977 | 5.100 | 4.910 | 4.996 | 2,944,832 | +0.02(+0.38%) |
Feb 09, 2021 | 4.977 | 4.996 | 4.759 | 4.977 | 1,499,141 | -0.05(-0.94%) |
Feb 08, 2021 | 4.806 | 5.033 | 4.806 | 5.024 | 1,949,416 | +0.29(+6.20%) |
Feb 05, 2021 | 4.750 | 4.806 | 4.664 | 4.731 | 1,902,056 | +0.09(+2.04%) |
Feb 04, 2021 | 4.712 | 4.712 | 4.466 | 4.636 | 1,368,462 | +0.01(+0.20%) |
Feb 03, 2021 | 4.466 | 4.646 | 4.390 | 4.627 | 2,187,492 | +0.26(+5.84%) |
Feb 02, 2021 | 4.466 | 4.636 | 4.343 | 4.371 | 2,950,320 | +0.09(+1.99%) |
Feb 01, 2021 | 4.220 | 4.324 | 4.125 | 4.286 | 2,078,418 | +0.14(+3.42%) |
Jan 29, 2021 | 4.248 | 4.398 | 4.106 | 4.144 | 2,149,695 | -0.15(-3.52%) |
Jan 28, 2021 | 4.437 | 4.456 | 4.210 | 4.295 | 2,393,153 | -0.05(-1.09%) |
Jan 27, 2021 | 4.305 | 4.523 | 4.191 | 4.343 | 3,267,012 | -0.08(-1.71%) |
Jan 26, 2021 | 4.873 | 4.920 | 4.418 | 4.418 | 4,181,690 | -0.42(-8.61%) |
Jan 25, 2021 | 5.024 | 5.081 | 4.674 | 4.835 | 3,066,327 | -0.21(-4.13%) |
Jan 22, 2021 | 5.138 | 5.251 | 5.015 | 5.043 | 2,728,154 | -0.34(-6.33%) |
Jan 21, 2021 | 5.677 | 5.677 | 5.213 | 5.383 | 3,242,476 | -0.18(-3.23%) |
Jan 20, 2021 | 5.365 | 5.658 | 5.317 | 5.563 | 3,017,915 | +0.34(+6.52%) |
Jan 19, 2021 | 4.948 | 5.308 | 4.844 | 5.223 | 7,709,603 | +0.17(+3.37%) |
Jan 15, 2021 | 5.071 | 5.071 | 4.939 | 5.052 | 3,778,745 | -0.10(-2.02%) |
Jan 14, 2021 | 4.958 | 5.194 | 4.910 | 5.156 | 1,508,238 | +0.23(+4.61%) |
Jan 13, 2021 | 5.062 | 5.081 | 4.882 | 4.929 | 1,936,878 | -0.16(-3.16%) |
Jan 12, 2021 | 4.967 | 5.289 | 4.920 | 5.090 | 3,533,260 | +0.20(+4.06%) |
Jan 11, 2021 | 4.835 | 4.958 | 4.797 | 4.892 | 1,688,361 | -0.11(-2.27%) |
Jan 08, 2021 | 5.090 | 5.128 | 4.854 | 5.005 | 2,206,875 | +0.01(+0.19%) |
Jan 07, 2021 | 4.901 | 5.024 | 4.844 | 4.996 | 2,024,105 | +0.21(+4.35%) |
Jan 06, 2021 | 4.731 | 4.920 | 4.664 | 4.787 | 2,484,504 | +0.15(+3.27%) |
Jan 05, 2021 | 4.248 | 4.721 | 4.248 | 4.636 | 2,160,378 | +0.44(+10.36%) |
Jan 04, 2021 | 4.258 | 4.333 | 4.097 | 4.201 | 1,582,899 | -0.01(-0.22%) |
Dec 31, 2020 | 4.210 | 4.210 | 4.210 | 1,622,989 | -0.03(-0.67%) | |
Dec 30, 2020 | 4.087 | 4.305 | 4.078 | 4.239 | 1,622,989 | +0.14(+3.46%) |
Dec 29, 2020 | 4.068 | 4.220 | 4.068 | 4.097 | 1,754,144 | +0.06(+1.41%) |
Dec 28, 2020 | 4.163 | 4.267 | 3.964 | 4.040 | 2,068,554 | -0.18(-4.26%) |
Dec 24, 2020 | 4.229 | 4.248 | 4.116 | 4.220 | 737,527 | +0.00(+0.00%) |
Dec 23, 2020 | 4.049 | 4.286 | 4.049 | 4.220 | 2,043,076 | +0.21(+5.19%) |
Dec 22, 2020 | 4.210 | 4.220 | 4.002 | 4.012 | 1,374,795 | -0.20(-4.72%) |
Dec 21, 2020 | 4.229 | 4.371 | 4.106 | 4.210 | 2,390,525 | -0.37(-8.06%) |
Dec 18, 2020 | 4.579 | 4.650 | 4.522 | 4.579 | 1,432,989 | -0.01(-0.21%) |
Dec 17, 2020 | 4.721 | 4.731 | 4.541 | 4.589 | 1,691,517 | +0.01(+0.21%) |
Dec 16, 2020 | 4.655 | 4.683 | 4.475 | 4.579 | 3,315,080 | -0.13(-2.81%) |
Dec 15, 2020 | 4.787 | 4.825 | 4.627 | 4.712 | 1,924,413 | +0.01(+0.20%) |
Dec 14, 2020 | 4.996 | 5.015 | 4.683 | 4.702 | 2,906,783 | -0.11(-2.36%) |
Dec 11, 2020 | 4.901 | 4.929 | 4.702 | 4.816 | 2,405,684 | -0.09(-1.93%) |
Dec 10, 2020 | 4.589 | 4.967 | 4.541 | 4.910 | 2,933,503 | +0.41(+9.03%) |
Dec 09, 2020 | 4.560 | 4.778 | 4.447 | 4.504 | 3,250,934 | +0.00(+0.00%) |
Dec 08, 2020 | 4.267 | 4.504 | 4.172 | 4.504 | 2,377,863 | +0.09(+1.93%) |
Dec 07, 2020 | 4.333 | 4.513 | 4.220 | 4.418 | 2,152,765 | +0.00(+0.00%) |
Dec 04, 2020 | 4.172 | 4.428 | 4.172 | 4.418 | 2,608,509 | +0.36(+8.86%) |
Dec 03, 2020 | 4.021 | 4.125 | 3.917 | 4.059 | 1,548,454 | +0.06(+1.42%) |
Dec 02, 2020 | 3.766 | 4.106 | 3.747 | 4.002 | 2,493,303 | +0.23(+6.02%) |