Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.273 | 5.273 | 5.167 | 5.193 | 183,191 | -0.04(-0.84%) |
Feb 25, 2021 | 5.326 | 5.326 | 5.202 | 5.238 | 361,659 | -0.12(-2.31%) |
Feb 24, 2021 | 5.317 | 5.370 | 5.308 | 5.361 | 220,362 | -0.01(-0.16%) |
Feb 23, 2021 | 5.308 | 5.388 | 5.268 | 5.370 | 403,998 | +0.00(+0.00%) |
Feb 22, 2021 | 5.299 | 5.414 | 5.299 | 5.370 | 334,864 | +0.11(+2.18%) |
Feb 19, 2021 | 5.264 | 5.282 | 5.246 | 5.255 | 210,250 | -0.04(-0.83%) |
Feb 18, 2021 | 5.273 | 5.299 | 5.238 | 5.299 | 438,489 | -0.18(-3.23%) |
Feb 17, 2021 | 5.476 | 5.494 | 5.441 | 5.476 | 205,585 | +0.00(+0.00%) |
Feb 16, 2021 | 5.503 | 5.547 | 5.467 | 5.476 | 603,677 | -0.04(-0.80%) |
Feb 12, 2021 | 5.450 | 5.573 | 5.450 | 5.520 | 1,148,058 | +0.11(+1.96%) |
Feb 11, 2021 | 5.432 | 5.450 | 5.383 | 5.414 | 477,024 | +0.00(+0.00%) |
Feb 10, 2021 | 5.432 | 5.450 | 5.352 | 5.414 | 525,696 | +0.03(+0.49%) |
Feb 09, 2021 | 5.299 | 5.414 | 5.299 | 5.388 | 932,726 | +0.18(+3.39%) |
Feb 08, 2021 | 5.070 | 5.238 | 5.070 | 5.211 | 2,427,575 | +0.20(+4.06%) |
Feb 05, 2021 | 5.008 | 5.026 | 4.981 | 5.008 | 274,673 | +0.03(+0.53%) |
Feb 04, 2021 | 4.990 | 5.017 | 4.955 | 4.981 | 207,987 | -0.10(-1.91%) |
Feb 03, 2021 | 4.884 | 5.079 | 4.875 | 5.079 | 359,851 | +0.37(+7.88%) |
Feb 02, 2021 | 4.655 | 4.708 | 4.637 | 4.708 | 226,030 | -0.01(-0.19%) |
Feb 01, 2021 | 4.663 | 4.716 | 4.655 | 4.716 | 262,458 | -0.02(-0.37%) |
Jan 29, 2021 | 4.752 | 4.778 | 4.695 | 4.734 | 320,414 | +0.02(+0.37%) |
Jan 28, 2021 | 4.663 | 4.742 | 4.663 | 4.716 | 426,279 | +0.04(+0.75%) |
Jan 27, 2021 | 4.752 | 4.752 | 4.663 | 4.681 | 276,915 | -0.14(-2.93%) |
Jan 26, 2021 | 4.822 | 4.822 | 4.787 | 4.822 | 190,951 | +0.01(+0.18%) |
Jan 25, 2021 | 4.822 | 4.831 | 4.769 | 4.814 | 246,333 | -0.02(-0.37%) |
Jan 22, 2021 | 4.858 | 4.867 | 4.805 | 4.831 | 215,911 | -0.07(-1.44%) |
Jan 21, 2021 | 4.946 | 4.955 | 4.858 | 4.902 | 227,312 | -0.02(-0.36%) |
Jan 20, 2021 | 4.893 | 4.920 | 4.867 | 4.920 | 260,935 | -0.03(-0.54%) |
Jan 19, 2021 | 4.973 | 4.973 | 4.911 | 4.946 | 953,283 | -0.10(-1.93%) |
Jan 15, 2021 | 5.061 | 5.079 | 5.017 | 5.043 | 252,368 | -0.08(-1.55%) |
Jan 14, 2021 | 5.061 | 5.140 | 5.061 | 5.123 | 229,155 | +0.13(+2.65%) |
Jan 13, 2021 | 4.981 | 4.999 | 4.964 | 4.990 | 274,295 | -0.03(-0.53%) |
Jan 12, 2021 | 4.990 | 5.026 | 4.964 | 5.017 | 490,237 | -0.12(-2.41%) |
Jan 11, 2021 | 5.123 | 5.163 | 5.123 | 5.140 | 237,318 | +0.00(+0.00%) |
Jan 08, 2021 | 5.140 | 5.149 | 5.087 | 5.140 | 250,104 | +0.09(+1.75%) |
Jan 07, 2021 | 5.017 | 5.061 | 4.990 | 5.052 | 278,483 | +0.05(+1.06%) |
Jan 06, 2021 | 4.964 | 5.017 | 4.921 | 4.999 | 149,087 | +0.13(+2.72%) |
Jan 05, 2021 | 4.787 | 4.875 | 4.769 | 4.867 | 189,551 | +0.26(+5.56%) |
Jan 04, 2021 | 4.681 | 4.690 | 4.610 | 4.610 | 218,091 | -0.10(-2.06%) |
Dec 31, 2020 | 4.708 | 4.708 | 4.708 | 103,275 | +0.03(+0.57%) | |
Dec 30, 2020 | 4.672 | 4.716 | 4.672 | 4.681 | 103,275 | +0.05(+1.14%) |
Dec 29, 2020 | 4.628 | 4.637 | 4.610 | 4.628 | 186,498 | +0.03(+0.58%) |
Dec 28, 2020 | 4.619 | 4.628 | 4.593 | 4.602 | 73,372 | -0.01(-0.19%) |
Dec 24, 2020 | 4.610 | 4.619 | 4.602 | 4.610 | 46,420 | +0.03(+0.58%) |
Dec 23, 2020 | 4.540 | 4.584 | 4.520 | 4.584 | 77,899 | +0.07(+1.57%) |
Dec 22, 2020 | 4.531 | 4.531 | 4.487 | 4.513 | 118,864 | -0.02(-0.39%) |
Dec 21, 2020 | 4.496 | 4.531 | 4.451 | 4.531 | 162,496 | -0.04(-0.77%) |
Dec 18, 2020 | 4.593 | 4.593 | 4.562 | 4.566 | 136,091 | -0.04(-0.96%) |
Dec 17, 2020 | 4.610 | 4.619 | 4.602 | 4.610 | 61,299 | +0.00(+0.00%) |
Dec 16, 2020 | 4.610 | 4.628 | 4.602 | 4.610 | 111,853 | +0.00(+0.00%) |
Dec 15, 2020 | 4.602 | 4.619 | 4.575 | 4.610 | 161,263 | -0.01(-0.19%) |
Dec 14, 2020 | 4.637 | 4.663 | 4.610 | 4.619 | 171,486 | -0.05(-1.13%) |
Dec 11, 2020 | 4.681 | 4.690 | 4.637 | 4.672 | 107,559 | -0.01(-0.19%) |
Dec 10, 2020 | 4.646 | 4.681 | 4.637 | 4.681 | 100,056 | +0.07(+1.53%) |
Dec 09, 2020 | 4.637 | 4.637 | 4.584 | 4.610 | 130,485 | -0.06(-1.32%) |
Dec 08, 2020 | 4.681 | 4.690 | 4.646 | 4.672 | 154,206 | -0.02(-0.38%) |
Dec 07, 2020 | 4.699 | 4.715 | 4.663 | 4.690 | 194,753 | -0.12(-2.57%) |
Dec 04, 2020 | 4.787 | 4.818 | 4.778 | 4.814 | 173,001 | +0.05(+1.11%) |
Dec 03, 2020 | 4.752 | 4.787 | 4.708 | 4.761 | 170,493 | -0.02(-0.37%) |
Dec 02, 2020 | 4.734 | 4.778 | 4.725 | 4.778 | 101,621 | +0.05(+1.12%) |