Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.900 | 5.050 | 4.670 | 4.700 | 511,500 | -0.20(-4.15%) |
Feb 25, 2021 | 5.000 | 5.280 | 4.870 | 4.904 | 430,581 | -0.30(-5.70%) |
Feb 24, 2021 | 5.250 | 5.410 | 5.050 | 5.200 | 361,179 | -0.05(-0.95%) |
Feb 23, 2021 | 5.390 | 5.410 | 4.760 | 5.250 | 901,029 | -0.38(-6.75%) |
Feb 22, 2021 | 5.650 | 5.675 | 5.350 | 5.630 | 346,529 | -0.07(-1.17%) |
Feb 19, 2021 | 5.220 | 5.830 | 5.200 | 5.697 | 670,500 | +0.52(+9.97%) |
Feb 18, 2021 | 5.300 | 5.480 | 5.000 | 5.180 | 670,211 | -0.26(-4.78%) |
Feb 17, 2021 | 5.800 | 5.800 | 5.300 | 5.440 | 458,606 | -0.31(-5.44%) |
Feb 16, 2021 | 5.449 | 5.950 | 5.400 | 5.753 | 717,415 | +0.31(+5.61%) |
Feb 12, 2021 | 5.700 | 5.833 | 5.300 | 5.447 | 783,000 | -0.24(-4.26%) |
Feb 11, 2021 | 6.880 | 6.900 | 5.391 | 5.690 | 1,889,900 | -0.96(-14.44%) |
Feb 10, 2021 | 6.280 | 7.000 | 5.770 | 6.650 | 2,122,315 | +0.50(+8.13%) |
Feb 09, 2021 | 5.320 | 6.410 | 5.320 | 6.150 | 1,797,452 | +0.77(+14.31%) |
Feb 08, 2021 | 4.950 | 5.400 | 4.950 | 5.380 | 824,517 | +0.43(+8.67%) |
Feb 05, 2021 | 5.110 | 5.160 | 4.900 | 4.951 | 573,000 | -0.07(-1.38%) |
Feb 04, 2021 | 4.900 | 5.082 | 4.750 | 5.020 | 838,600 | +0.22(+4.58%) |
Feb 03, 2021 | 4.500 | 4.980 | 4.500 | 4.800 | 934,501 | +0.32(+7.14%) |
Feb 02, 2021 | 4.080 | 4.489 | 4.060 | 4.480 | 411,959 | +0.42(+10.34%) |
Feb 01, 2021 | 4.099 | 4.150 | 4.000 | 4.060 | 422,371 | +0.04(+1.00%) |
Jan 29, 2021 | 4.000 | 4.230 | 3.950 | 4.020 | 456,400 | -0.15(-3.61%) |
Jan 28, 2021 | 4.000 | 4.300 | 4.000 | 4.170 | 419,220 | +0.02(+0.59%) |
Jan 27, 2021 | 4.200 | 4.330 | 4.000 | 4.146 | 504,853 | -0.05(-1.29%) |
Jan 26, 2021 | 4.090 | 4.460 | 4.090 | 4.200 | 718,614 | -0.20(-4.55%) |
Jan 25, 2021 | 4.730 | 4.750 | 4.300 | 4.400 | 583,908 | -0.31(-6.58%) |
Jan 22, 2021 | 4.850 | 5.000 | 4.680 | 4.710 | 350,900 | -0.29(-5.75%) |
Jan 21, 2021 | 4.920 | 5.036 | 4.690 | 4.997 | 498,776 | +0.09(+1.77%) |
Jan 20, 2021 | 4.770 | 4.970 | 4.730 | 4.910 | 440,926 | +0.18(+3.71%) |
Jan 19, 2021 | 4.720 | 4.980 | 4.575 | 4.734 | 508,274 | -0.07(-1.37%) |
Jan 15, 2021 | 4.800 | 5.045 | 4.620 | 4.800 | 690,000 | +0.01(+0.31%) |
Jan 14, 2021 | 4.330 | 4.970 | 4.330 | 4.785 | 819,978 | +0.24(+5.16%) |
Jan 13, 2021 | 4.462 | 4.660 | 4.333 | 4.550 | 471,544 | +0.02(+0.44%) |
Jan 12, 2021 | 4.750 | 4.800 | 4.324 | 4.530 | 673,692 | -0.08(-1.63%) |
Jan 11, 2021 | 4.390 | 4.720 | 4.300 | 4.605 | 720,013 | +0.22(+4.90%) |
Jan 08, 2021 | 4.700 | 4.700 | 4.300 | 4.390 | 742,500 | -0.25(-5.33%) |
Jan 07, 2021 | 4.500 | 4.730 | 4.500 | 4.637 | 715,242 | +0.25(+5.63%) |
Jan 06, 2021 | 4.540 | 4.650 | 4.160 | 4.390 | 1,482,482 | +0.31(+7.60%) |
Jan 05, 2021 | 3.711 | 4.110 | 3.590 | 4.080 | 1,069,843 | +0.41(+11.17%) |
Jan 04, 2021 | 3.300 | 3.680 | 3.300 | 3.670 | 810,928 | +0.37(+11.20%) |
Dec 31, 2020 | 3.300 | 3.300 | 3.300 | 752,067 | -0.26(-7.33%) | |
Dec 30, 2020 | 3.570 | 3.650 | 3.520 | 3.561 | 752,067 | -0.08(-2.16%) |
Dec 29, 2020 | 3.750 | 3.965 | 3.570 | 3.640 | 644,007 | -0.17(-4.46%) |
Dec 28, 2020 | 3.880 | 4.120 | 3.800 | 3.810 | 470,447 | -0.15(-3.79%) |
Dec 24, 2020 | 4.100 | 4.120 | 3.910 | 3.960 | 225,200 | -0.14(-3.41%) |
Dec 23, 2020 | 3.750 | 4.205 | 3.750 | 4.100 | 545,589 | +0.22(+5.67%) |
Dec 22, 2020 | 4.010 | 4.150 | 3.850 | 3.880 | 703,591 | -0.17(-4.08%) |
Dec 21, 2020 | 4.180 | 4.240 | 4.000 | 4.045 | 641,141 | -0.21(-5.04%) |
Dec 18, 2020 | 4.560 | 4.560 | 4.190 | 4.260 | 500,300 | -0.15(-3.40%) |
Dec 17, 2020 | 4.551 | 4.690 | 4.350 | 4.410 | 273,669 | -0.13(-2.86%) |
Dec 16, 2020 | 4.700 | 4.700 | 4.350 | 4.540 | 346,612 | -0.01(-0.22%) |
Dec 15, 2020 | 3.880 | 4.550 | 3.835 | 4.550 | 588,604 | +0.23(+5.32%) |
Dec 14, 2020 | 4.580 | 4.720 | 4.300 | 4.320 | 548,907 | -0.26(-5.72%) |
Dec 11, 2020 | 4.730 | 4.850 | 4.540 | 4.582 | 324,100 | -0.23(-4.74%) |
Dec 10, 2020 | 4.670 | 4.923 | 4.650 | 4.810 | 346,823 | +0.16(+3.44%) |
Dec 09, 2020 | 5.000 | 5.080 | 4.500 | 4.650 | 739,149 | -0.40(-7.92%) |
Dec 08, 2020 | 5.400 | 5.400 | 4.940 | 5.050 | 417,734 | -0.16(-3.00%) |
Dec 07, 2020 | 5.530 | 5.530 | 5.100 | 5.206 | 397,658 | -0.07(-1.40%) |
Dec 04, 2020 | 5.200 | 5.610 | 5.165 | 5.280 | 479,600 | +0.01(+0.19%) |
Dec 03, 2020 | 5.000 | 5.500 | 5.000 | 5.270 | 339,910 | +0.06(+1.15%) |
Dec 02, 2020 | 4.880 | 5.330 | 4.680 | 5.210 | 402,880 | +0.33(+6.76%) |