Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.160 | 5.380 | 4.980 | 5.080 | 1,912,800 | -0.22(-4.15%) |
Feb 25, 2021 | 5.600 | 5.680 | 5.060 | 5.300 | 3,327,112 | -0.35(-6.19%) |
Feb 24, 2021 | 5.740 | 6.290 | 5.570 | 5.650 | 3,305,385 | +0.24(+4.44%) |
Feb 23, 2021 | 5.360 | 5.780 | 4.800 | 5.410 | 4,864,619 | -0.83(-13.30%) |
Feb 22, 2021 | 6.790 | 6.900 | 6.200 | 6.240 | 4,460,453 | -0.79(-11.24%) |
Feb 19, 2021 | 7.460 | 7.465 | 6.520 | 7.030 | 5,242,000 | -0.28(-3.83%) |
Feb 18, 2021 | 7.760 | 8.180 | 7.200 | 7.310 | 5,285,961 | -0.88(-10.74%) |
Feb 17, 2021 | 8.400 | 9.670 | 7.100 | 8.190 | 15,304,944 | +0.12(+1.49%) |
Feb 16, 2021 | 6.550 | 8.880 | 6.240 | 8.070 | 27,178,140 | +1.89(+30.58%) |
Feb 12, 2021 | 6.380 | 6.550 | 6.010 | 6.180 | 7,184,900 | +0.28(+4.75%) |
Feb 11, 2021 | 5.500 | 6.660 | 5.100 | 5.900 | 16,305,214 | +0.75(+14.56%) |
Feb 10, 2021 | 5.000 | 5.230 | 4.520 | 5.150 | 5,648,616 | +0.24(+4.89%) |
Feb 09, 2021 | 5.120 | 5.280 | 4.750 | 4.910 | 4,667,983 | -0.34(-6.48%) |
Feb 08, 2021 | 5.350 | 5.400 | 4.900 | 5.250 | 5,948,487 | -0.02(-0.38%) |
Feb 05, 2021 | 5.070 | 5.420 | 4.810 | 5.270 | 9,213,900 | +0.78(+17.37%) |
Feb 04, 2021 | 4.390 | 4.560 | 4.110 | 4.490 | 4,194,160 | +0.09(+2.05%) |
Feb 03, 2021 | 4.320 | 4.490 | 4.210 | 4.400 | 5,293,279 | +0.39(+9.73%) |
Feb 02, 2021 | 4.130 | 4.190 | 3.940 | 4.010 | 10,245,345 | +0.06(+1.52%) |
Feb 01, 2021 | 4.250 | 4.250 | 3.860 | 3.950 | 2,518,526 | +0.01(+0.25%) |
Jan 29, 2021 | 3.960 | 4.050 | 3.880 | 3.940 | 1,918,500 | -0.01(-0.25%) |
Jan 28, 2021 | 4.270 | 4.350 | 3.820 | 3.950 | 2,725,509 | -0.50(-11.24%) |
Jan 27, 2021 | 4.650 | 4.700 | 4.410 | 4.450 | 1,060,440 | -0.27(-5.72%) |
Jan 26, 2021 | 4.960 | 5.060 | 4.690 | 4.720 | 242,547 | -0.16(-3.28%) |
Jan 25, 2021 | 4.820 | 4.950 | 4.630 | 4.880 | 221,220 | +0.14(+2.95%) |
Jan 22, 2021 | 4.660 | 4.760 | 4.600 | 4.740 | 149,400 | +0.06(+1.28%) |
Jan 21, 2021 | 4.690 | 4.820 | 4.510 | 4.680 | 204,150 | +0.02(+0.43%) |
Jan 20, 2021 | 4.750 | 4.780 | 4.550 | 4.660 | 120,964 | -0.04(-0.85%) |
Jan 19, 2021 | 4.610 | 4.740 | 4.510 | 4.700 | 239,092 | +0.17(+3.75%) |
Jan 15, 2021 | 4.580 | 4.690 | 4.460 | 4.530 | 120,600 | -0.06(-1.31%) |
Jan 14, 2021 | 4.490 | 4.720 | 4.470 | 4.590 | 183,043 | +0.12(+2.68%) |
Jan 13, 2021 | 4.620 | 4.650 | 4.420 | 4.470 | 137,295 | -0.13(-2.83%) |
Jan 12, 2021 | 4.600 | 4.660 | 4.510 | 4.600 | 148,776 | +0.04(+0.88%) |
Jan 11, 2021 | 4.470 | 4.670 | 4.400 | 4.560 | 195,379 | +0.02(+0.44%) |
Jan 08, 2021 | 4.720 | 4.734 | 4.420 | 4.540 | 180,400 | -0.18(-3.81%) |
Jan 07, 2021 | 4.370 | 4.750 | 4.350 | 4.720 | 307,850 | +0.43(+10.02%) |
Jan 06, 2021 | 4.270 | 4.510 | 4.200 | 4.290 | 303,733 | -0.05(-1.15%) |
Jan 05, 2021 | 4.400 | 4.440 | 4.260 | 4.340 | 102,973 | +0.00(+0.00%) |
Jan 04, 2021 | 4.090 | 4.410 | 4.030 | 4.340 | 268,765 | +0.25(+6.11%) |
Dec 31, 2020 | 4.090 | 4.090 | 4.090 | 186,934 | -0.13(-3.08%) | |
Dec 30, 2020 | 4.130 | 4.235 | 4.120 | 4.220 | 186,934 | +0.10(+2.43%) |
Dec 29, 2020 | 4.440 | 4.440 | 4.000 | 4.120 | 342,777 | -0.25(-5.72%) |
Dec 28, 2020 | 4.670 | 4.670 | 4.350 | 4.370 | 252,355 | -0.22(-4.79%) |
Dec 24, 2020 | 4.790 | 4.800 | 4.540 | 4.590 | 191,900 | -0.20(-4.18%) |
Dec 23, 2020 | 4.490 | 4.915 | 4.486 | 4.790 | 386,267 | +0.28(+6.21%) |
Dec 22, 2020 | 4.560 | 4.650 | 4.490 | 4.510 | 198,474 | -0.01(-0.22%) |
Dec 21, 2020 | 4.630 | 4.630 | 4.500 | 4.520 | 197,026 | -0.12(-2.59%) |
Dec 18, 2020 | 4.860 | 4.880 | 4.630 | 4.640 | 326,400 | -0.16(-3.33%) |
Dec 17, 2020 | 4.730 | 4.800 | 4.700 | 4.800 | 150,664 | +0.08(+1.69%) |
Dec 16, 2020 | 4.660 | 4.780 | 4.580 | 4.720 | 201,279 | +0.07(+1.51%) |
Dec 15, 2020 | 4.720 | 4.744 | 4.560 | 4.650 | 194,892 | +0.02(+0.43%) |
Dec 14, 2020 | 4.740 | 4.880 | 4.560 | 4.630 | 292,231 | -0.04(-0.86%) |
Dec 11, 2020 | 4.220 | 4.680 | 4.200 | 4.670 | 425,800 | +0.49(+11.72%) |
Dec 10, 2020 | 4.260 | 4.350 | 4.090 | 4.180 | 658,810 | -0.10(-2.34%) |
Dec 09, 2020 | 4.510 | 4.510 | 4.210 | 4.280 | 264,506 | -0.17(-3.82%) |
Dec 08, 2020 | 4.550 | 4.600 | 4.410 | 4.450 | 259,219 | -0.10(-2.20%) |
Dec 07, 2020 | 4.760 | 4.790 | 4.500 | 4.550 | 344,577 | -0.14(-2.99%) |
Dec 04, 2020 | 4.730 | 4.900 | 4.650 | 4.690 | 288,300 | +0.02(+0.43%) |
Dec 03, 2020 | 5.170 | 5.170 | 4.630 | 4.670 | 628,677 | -0.33(-6.60%) |
Dec 02, 2020 | 4.900 | 5.250 | 4.850 | 5.000 | 1,363,386 | +0.18(+3.73%) |