Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.200 | 5.560 | 4.810 | 5.180 | 8,200,300 | +1.14(+28.22%) |
Feb 25, 2021 | 4.020 | 4.060 | 3.890 | 4.040 | 753,430 | -0.04(-0.98%) |
Feb 24, 2021 | 3.890 | 4.110 | 3.770 | 4.080 | 264,476 | +0.19(+4.88%) |
Feb 23, 2021 | 3.850 | 3.890 | 3.450 | 3.890 | 413,799 | -0.03(-0.77%) |
Feb 22, 2021 | 3.860 | 3.970 | 3.770 | 3.920 | 290,655 | +0.07(+1.82%) |
Feb 19, 2021 | 3.790 | 3.930 | 3.760 | 3.850 | 388,800 | +0.06(+1.58%) |
Feb 18, 2021 | 3.890 | 3.890 | 3.450 | 3.790 | 903,393 | +0.02(+0.53%) |
Feb 17, 2021 | 4.090 | 4.110 | 3.770 | 3.770 | 1,007,079 | -0.99(-20.80%) |
Feb 16, 2021 | 4.940 | 5.110 | 4.700 | 4.760 | 399,034 | -0.16(-3.25%) |
Feb 12, 2021 | 4.840 | 4.980 | 4.780 | 4.920 | 233,600 | +0.06(+1.23%) |
Feb 11, 2021 | 5.040 | 5.050 | 4.700 | 4.860 | 147,593 | -0.19(-3.76%) |
Feb 10, 2021 | 4.990 | 5.090 | 4.670 | 5.050 | 224,515 | +0.15(+3.06%) |
Feb 09, 2021 | 5.170 | 5.170 | 4.760 | 4.900 | 239,418 | -0.29(-5.59%) |
Feb 08, 2021 | 4.980 | 5.390 | 4.890 | 5.190 | 407,840 | +0.25(+5.06%) |
Feb 05, 2021 | 4.490 | 4.950 | 4.490 | 4.940 | 369,100 | +0.45(+10.02%) |
Feb 04, 2021 | 4.200 | 4.540 | 4.120 | 4.490 | 283,629 | +0.34(+8.19%) |
Feb 03, 2021 | 3.950 | 4.238 | 3.940 | 4.150 | 204,977 | +0.22(+5.60%) |
Feb 02, 2021 | 4.030 | 4.110 | 3.920 | 3.930 | 141,428 | -0.10(-2.48%) |
Feb 01, 2021 | 3.810 | 4.060 | 3.750 | 4.030 | 131,651 | +0.27(+7.18%) |
Jan 29, 2021 | 3.950 | 4.033 | 3.760 | 3.760 | 122,300 | -0.16(-4.08%) |
Jan 28, 2021 | 4.100 | 4.160 | 3.770 | 3.920 | 205,936 | -0.13(-3.21%) |
Jan 27, 2021 | 4.150 | 4.280 | 4.010 | 4.050 | 141,069 | -0.21(-4.93%) |
Jan 26, 2021 | 4.170 | 4.310 | 4.040 | 4.260 | 167,896 | +0.09(+2.16%) |
Jan 25, 2021 | 4.240 | 4.240 | 3.960 | 4.170 | 149,076 | -0.04(-0.95%) |
Jan 22, 2021 | 4.010 | 4.240 | 3.910 | 4.210 | 89,200 | +0.12(+2.93%) |
Jan 21, 2021 | 4.050 | 4.120 | 3.990 | 4.090 | 82,284 | +0.02(+0.49%) |
Jan 20, 2021 | 4.140 | 4.140 | 4.010 | 4.070 | 92,382 | -0.02(-0.49%) |
Jan 19, 2021 | 4.160 | 4.200 | 4.020 | 4.090 | 75,672 | -0.01(-0.24%) |
Jan 15, 2021 | 4.150 | 4.175 | 3.970 | 4.100 | 167,100 | -0.13(-3.07%) |
Jan 14, 2021 | 4.210 | 4.290 | 4.070 | 4.230 | 145,426 | +0.05(+1.20%) |
Jan 13, 2021 | 4.320 | 4.400 | 4.120 | 4.180 | 104,591 | -0.11(-2.56%) |
Jan 12, 2021 | 4.230 | 4.330 | 4.170 | 4.290 | 121,040 | +0.13(+3.12%) |
Jan 11, 2021 | 4.190 | 4.190 | 4.060 | 4.160 | 117,534 | -0.09(-2.12%) |
Jan 08, 2021 | 4.660 | 4.660 | 4.140 | 4.250 | 317,700 | -0.40(-8.60%) |
Jan 07, 2021 | 3.840 | 4.680 | 3.790 | 4.650 | 855,463 | +0.92(+24.66%) |
Jan 06, 2021 | 3.690 | 3.922 | 3.670 | 3.730 | 588,696 | -0.01(-0.27%) |
Jan 05, 2021 | 3.710 | 3.800 | 3.670 | 3.740 | 138,152 | +0.07(+1.91%) |
Jan 04, 2021 | 3.810 | 3.820 | 3.560 | 3.670 | 181,869 | -0.15(-3.93%) |
Dec 31, 2020 | 3.820 | 3.820 | 3.820 | 181,030 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.810 | 3.880 | 3.730 | 3.820 | 181,030 | -0.08(-2.05%) |
Dec 29, 2020 | 3.930 | 3.970 | 3.710 | 3.900 | 258,757 | -0.01(-0.26%) |
Dec 28, 2020 | 3.890 | 3.980 | 3.800 | 3.910 | 198,663 | +0.07(+1.82%) |
Dec 24, 2020 | 3.840 | 3.880 | 3.706 | 3.840 | 54,500 | +0.00(+0.00%) |
Dec 23, 2020 | 3.610 | 3.880 | 3.540 | 3.840 | 246,463 | +0.25(+6.96%) |
Dec 22, 2020 | 3.390 | 3.640 | 3.280 | 3.590 | 296,808 | +0.21(+6.21%) |
Dec 21, 2020 | 3.420 | 3.420 | 3.286 | 3.380 | 156,084 | -0.07(-2.03%) |
Dec 18, 2020 | 3.390 | 3.470 | 3.306 | 3.450 | 165,900 | +0.07(+2.07%) |
Dec 17, 2020 | 3.270 | 3.390 | 3.200 | 3.380 | 213,139 | +0.13(+4.00%) |
Dec 16, 2020 | 3.390 | 3.390 | 3.240 | 3.250 | 144,204 | -0.14(-4.13%) |
Dec 15, 2020 | 3.380 | 3.420 | 3.220 | 3.390 | 118,976 | +0.05(+1.50%) |
Dec 14, 2020 | 3.440 | 3.450 | 3.280 | 3.340 | 132,943 | -0.01(-0.30%) |
Dec 11, 2020 | 3.330 | 3.465 | 3.275 | 3.350 | 130,200 | -0.02(-0.59%) |
Dec 10, 2020 | 3.500 | 3.530 | 3.320 | 3.370 | 163,379 | -0.10(-2.88%) |
Dec 09, 2020 | 3.600 | 3.705 | 3.450 | 3.470 | 223,975 | -0.09(-2.53%) |
Dec 08, 2020 | 3.800 | 3.800 | 3.550 | 3.560 | 535,860 | -0.27(-7.05%) |
Dec 07, 2020 | 3.680 | 3.830 | 3.573 | 3.830 | 204,283 | +0.16(+4.36%) |
Dec 04, 2020 | 3.700 | 3.755 | 3.630 | 3.670 | 180,600 | -0.02(-0.54%) |
Dec 03, 2020 | 3.670 | 3.720 | 3.620 | 3.690 | 109,326 | +0.04(+1.10%) |
Dec 02, 2020 | 3.610 | 3.710 | 3.530 | 3.650 | 143,224 | +0.00(+0.00%) |