Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.418 | 4.418 | 4.120 | 4.210 | 875,900 | -0.18(-4.10%) |
Feb 25, 2021 | 4.650 | 4.650 | 4.300 | 4.390 | 924,155 | -0.32(-6.79%) |
Feb 24, 2021 | 4.810 | 4.870 | 4.600 | 4.710 | 992,028 | +0.03(+0.64%) |
Feb 23, 2021 | 4.640 | 4.720 | 4.270 | 4.680 | 2,825,279 | -0.21(-4.29%) |
Feb 22, 2021 | 4.740 | 5.100 | 4.630 | 4.890 | 3,460,304 | +0.14(+2.95%) |
Feb 19, 2021 | 4.670 | 4.850 | 4.575 | 4.750 | 2,383,800 | +0.09(+1.93%) |
Feb 18, 2021 | 4.800 | 4.900 | 4.550 | 4.660 | 969,360 | -0.26(-5.28%) |
Feb 17, 2021 | 5.130 | 5.140 | 4.770 | 4.920 | 1,254,959 | -0.25(-4.84%) |
Feb 16, 2021 | 5.310 | 5.320 | 5.040 | 5.170 | 1,433,182 | -0.01(-0.19%) |
Feb 12, 2021 | 5.320 | 5.320 | 5.110 | 5.180 | 1,685,100 | -0.12(-2.26%) |
Feb 11, 2021 | 5.290 | 5.500 | 5.140 | 5.300 | 4,948,859 | +0.28(+5.58%) |
Feb 10, 2021 | 5.010 | 5.170 | 4.720 | 5.020 | 2,539,971 | +0.05(+1.01%) |
Feb 09, 2021 | 5.010 | 5.040 | 4.760 | 4.970 | 1,519,019 | +0.04(+0.81%) |
Feb 08, 2021 | 4.760 | 5.170 | 4.730 | 4.930 | 3,400,107 | +0.27(+5.79%) |
Feb 05, 2021 | 4.750 | 4.769 | 4.570 | 4.660 | 1,103,800 | +0.00(+0.00%) |
Feb 04, 2021 | 4.600 | 4.690 | 4.550 | 4.660 | 676,447 | +0.12(+2.64%) |
Feb 03, 2021 | 4.480 | 4.710 | 4.470 | 4.540 | 551,859 | +0.11(+2.48%) |
Feb 02, 2021 | 4.570 | 4.580 | 4.340 | 4.430 | 366,212 | -0.09(-1.99%) |
Feb 01, 2021 | 4.280 | 4.550 | 4.200 | 4.520 | 877,216 | +0.32(+7.62%) |
Jan 29, 2021 | 4.240 | 4.438 | 4.160 | 4.200 | 480,600 | +0.02(+0.48%) |
Jan 28, 2021 | 4.210 | 4.380 | 4.140 | 4.180 | 437,718 | -0.05(-1.18%) |
Jan 27, 2021 | 4.260 | 4.460 | 4.150 | 4.230 | 696,168 | -0.28(-6.21%) |
Jan 26, 2021 | 4.510 | 4.600 | 4.470 | 4.510 | 412,988 | +0.03(+0.67%) |
Jan 25, 2021 | 4.660 | 4.730 | 4.410 | 4.480 | 810,005 | -0.18(-3.86%) |
Jan 22, 2021 | 4.690 | 4.750 | 4.590 | 4.660 | 809,700 | +0.01(+0.22%) |
Jan 21, 2021 | 4.630 | 4.840 | 4.570 | 4.650 | 1,000,097 | +0.04(+0.87%) |
Jan 20, 2021 | 4.710 | 4.740 | 4.480 | 4.610 | 1,010,728 | -0.14(-2.95%) |
Jan 19, 2021 | 4.480 | 4.800 | 4.430 | 4.750 | 1,458,196 | +0.30(+6.74%) |
Jan 15, 2021 | 4.460 | 4.550 | 4.410 | 4.450 | 278,800 | -0.03(-0.67%) |
Jan 14, 2021 | 4.600 | 4.600 | 4.410 | 4.480 | 535,588 | -0.07(-1.54%) |
Jan 13, 2021 | 4.380 | 4.600 | 4.330 | 4.550 | 933,474 | +0.24(+5.57%) |
Jan 12, 2021 | 4.310 | 4.390 | 4.270 | 4.310 | 254,010 | +0.02(+0.47%) |
Jan 11, 2021 | 4.200 | 4.380 | 4.200 | 4.290 | 498,015 | +0.07(+1.66%) |
Jan 08, 2021 | 4.260 | 4.260 | 4.110 | 4.220 | 246,800 | +0.05(+1.20%) |
Jan 07, 2021 | 4.160 | 4.280 | 4.160 | 4.170 | 175,389 | +0.04(+0.97%) |
Jan 06, 2021 | 4.250 | 4.360 | 4.120 | 4.130 | 330,405 | -0.13(-3.05%) |
Jan 05, 2021 | 4.130 | 4.290 | 4.100 | 4.260 | 248,498 | +0.10(+2.40%) |
Jan 04, 2021 | 4.020 | 4.190 | 4.020 | 4.160 | 344,335 | +0.15(+3.74%) |
Dec 31, 2020 | 4.010 | 4.010 | 4.010 | 280,203 | -0.07(-1.72%) | |
Dec 30, 2020 | 4.010 | 4.100 | 4.010 | 4.080 | 280,203 | +0.08(+2.00%) |
Dec 29, 2020 | 4.190 | 4.190 | 3.980 | 4.000 | 554,841 | -0.16(-3.85%) |
Dec 28, 2020 | 4.260 | 4.320 | 4.150 | 4.160 | 321,756 | -0.09(-2.12%) |
Dec 24, 2020 | 4.410 | 4.420 | 4.180 | 4.250 | 399,200 | -0.11(-2.52%) |
Dec 23, 2020 | 4.480 | 4.490 | 4.300 | 4.360 | 409,782 | -0.07(-1.58%) |
Dec 22, 2020 | 4.370 | 4.750 | 4.320 | 4.430 | 3,159,718 | +0.16(+3.75%) |
Dec 21, 2020 | 4.030 | 4.530 | 3.970 | 4.270 | 1,468,095 | +0.27(+6.75%) |
Dec 18, 2020 | 4.070 | 4.190 | 4.000 | 4.000 | 335,100 | -0.08(-1.96%) |
Dec 17, 2020 | 4.140 | 4.170 | 4.050 | 4.080 | 193,960 | -0.04(-0.97%) |
Dec 16, 2020 | 4.140 | 4.180 | 4.050 | 4.120 | 250,767 | -0.03(-0.72%) |
Dec 15, 2020 | 4.260 | 4.340 | 4.078 | 4.150 | 534,825 | -0.15(-3.49%) |
Dec 14, 2020 | 4.440 | 4.500 | 4.270 | 4.300 | 217,097 | -0.13(-2.93%) |
Dec 11, 2020 | 4.370 | 4.600 | 4.310 | 4.430 | 781,200 | +0.13(+3.02%) |
Dec 10, 2020 | 4.100 | 4.340 | 4.060 | 4.300 | 438,234 | +0.18(+4.37%) |
Dec 09, 2020 | 4.120 | 4.180 | 3.970 | 4.120 | 236,373 | -0.03(-0.72%) |
Dec 08, 2020 | 4.090 | 4.200 | 4.090 | 4.150 | 243,882 | +0.06(+1.47%) |
Dec 07, 2020 | 4.190 | 4.240 | 4.090 | 4.090 | 172,657 | -0.10(-2.39%) |
Dec 04, 2020 | 4.270 | 4.310 | 4.170 | 4.190 | 172,300 | -0.07(-1.64%) |
Dec 03, 2020 | 4.240 | 4.350 | 4.210 | 4.260 | 186,334 | -0.01(-0.23%) |
Dec 02, 2020 | 4.180 | 4.330 | 4.100 | 4.270 | 289,454 | +0.08(+1.91%) |