Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.800 | 4.879 | 4.750 | 4.750 | 4,882,491 | -0.14(-2.86%) |
Feb 25, 2021 | 4.999 | 5.039 | 4.839 | 4.889 | 5,096,184 | -0.13(-2.58%) |
Feb 24, 2021 | 4.989 | 5.069 | 4.959 | 5.019 | 3,891,492 | +0.05(+1.00%) |
Feb 23, 2021 | 4.830 | 5.029 | 4.810 | 4.969 | 5,166,407 | +0.13(+2.68%) |
Feb 22, 2021 | 4.830 | 4.879 | 4.810 | 4.839 | 3,888,984 | +0.03(+0.62%) |
Feb 19, 2021 | 4.790 | 4.849 | 4.750 | 4.810 | 2,832,344 | +0.04(+0.84%) |
Feb 18, 2021 | 4.889 | 4.929 | 4.770 | 4.770 | 3,585,409 | -0.16(-3.24%) |
Feb 17, 2021 | 4.879 | 4.969 | 4.820 | 4.929 | 9,471,848 | +0.05(+1.02%) |
Feb 16, 2021 | 4.909 | 4.939 | 4.800 | 4.879 | 3,807,758 | -0.01(-0.20%) |
Feb 12, 2021 | 4.839 | 4.909 | 4.830 | 4.889 | 5,250,188 | +0.00(+0.00%) |
Feb 11, 2021 | 4.909 | 4.939 | 4.859 | 4.889 | 3,140,902 | -0.02(-0.41%) |
Feb 10, 2021 | 4.899 | 4.989 | 4.879 | 4.909 | 5,436,431 | -0.03(-0.61%) |
Feb 09, 2021 | 4.889 | 4.939 | 4.849 | 4.939 | 2,892,393 | +0.05(+1.02%) |
Feb 08, 2021 | 4.869 | 4.919 | 4.839 | 4.889 | 3,421,971 | +0.07(+1.45%) |
Feb 05, 2021 | 4.859 | 4.879 | 4.755 | 4.820 | 4,576,327 | +0.01(+0.21%) |
Feb 04, 2021 | 4.810 | 4.909 | 4.780 | 4.810 | 6,034,818 | +0.03(+0.63%) |
Feb 03, 2021 | 4.849 | 4.879 | 4.710 | 4.780 | 9,658,541 | -0.09(-1.84%) |
Feb 02, 2021 | 4.740 | 4.929 | 4.670 | 4.869 | 5,683,148 | +0.16(+3.39%) |
Feb 01, 2021 | 4.630 | 4.730 | 4.550 | 4.710 | 5,657,162 | +0.13(+2.83%) |
Jan 29, 2021 | 4.720 | 4.720 | 4.490 | 4.580 | 4,156,516 | -0.13(-2.75%) |
Jan 28, 2021 | 4.590 | 4.810 | 4.590 | 4.710 | 5,201,641 | +0.10(+2.16%) |
Jan 27, 2021 | 4.680 | 4.690 | 4.540 | 4.610 | 5,529,269 | -0.11(-2.33%) |
Jan 26, 2021 | 4.800 | 4.849 | 4.710 | 4.720 | 4,963,273 | -0.05(-1.05%) |
Jan 25, 2021 | 4.800 | 4.830 | 4.670 | 4.770 | 8,158,195 | -0.03(-0.62%) |
Jan 22, 2021 | 4.740 | 4.810 | 4.650 | 4.800 | 4,045,876 | +0.04(+0.84%) |
Jan 21, 2021 | 4.790 | 4.790 | 4.700 | 4.760 | 4,875,381 | -0.02(-0.42%) |
Jan 20, 2021 | 4.929 | 4.929 | 4.730 | 4.780 | 5,655,136 | -0.06(-1.24%) |
Jan 19, 2021 | 4.859 | 4.879 | 4.750 | 4.839 | 2,868,997 | -0.04(-0.82%) |
Jan 15, 2021 | 4.899 | 4.909 | 4.775 | 4.879 | 3,748,631 | -0.03(-0.61%) |
Jan 14, 2021 | 4.989 | 5.009 | 4.859 | 4.909 | 8,439,126 | +0.04(+0.82%) |
Jan 13, 2021 | 4.770 | 4.879 | 4.740 | 4.869 | 8,623,791 | +0.10(+2.09%) |
Jan 12, 2021 | 4.810 | 4.810 | 4.700 | 4.770 | 6,604,391 | -0.04(-0.83%) |
Jan 11, 2021 | 4.869 | 4.899 | 4.790 | 4.810 | 5,817,086 | -0.05(-1.03%) |
Jan 08, 2021 | 4.979 | 4.989 | 4.839 | 4.859 | 8,231,956 | -0.07(-1.42%) |
Jan 07, 2021 | 5.069 | 5.109 | 4.929 | 4.929 | 10,345,770 | -0.13(-2.56%) |
Jan 06, 2021 | 5.019 | 5.139 | 5.009 | 5.059 | 5,601,534 | +0.04(+0.80%) |
Jan 05, 2021 | 5.049 | 5.099 | 4.989 | 5.019 | 4,825,254 | -0.03(-0.59%) |
Jan 04, 2021 | 5.259 | 5.308 | 5.019 | 5.049 | 8,902,800 | -0.22(-4.17%) |
Dec 31, 2020 | 5.269 | 5.269 | 5.269 | 5,997,491 | +0.20(+3.94%) | |
Dec 30, 2020 | 4.979 | 5.079 | 4.979 | 5.069 | 5,997,491 | +0.11(+2.21%) |
Dec 29, 2020 | 5.019 | 5.069 | 4.959 | 4.959 | 5,746,376 | -0.11(-2.17%) |
Dec 28, 2020 | 4.989 | 5.069 | 4.889 | 5.069 | 12,718,017 | +0.09(+1.80%) |
Dec 24, 2020 | 5.009 | 5.019 | 4.879 | 4.979 | 3,527,652 | -0.01(-0.20%) |
Dec 23, 2020 | 5.079 | 5.179 | 4.959 | 4.989 | 11,489,088 | -0.08(-1.57%) |
Dec 22, 2020 | 4.979 | 5.129 | 4.939 | 5.069 | 14,416,344 | +0.24(+4.96%) |
Dec 21, 2020 | 4.530 | 4.869 | 4.450 | 4.830 | 16,610,812 | +0.32(+7.08%) |
Dec 18, 2020 | 4.640 | 4.650 | 4.460 | 4.510 | 40,048,172 | -0.13(-2.80%) |
Dec 17, 2020 | 4.600 | 4.670 | 4.390 | 4.640 | 21,881,630 | +0.03(+0.65%) |
Dec 16, 2020 | 4.959 | 5.079 | 4.600 | 4.610 | 39,692,108 | -0.42(-8.33%) |
Dec 15, 2020 | 5.638 | 6.466 | 4.869 | 5.029 | 98,131,768 | +0.70(+16.13%) |
Dec 14, 2020 | 4.233 | 4.348 | 4.229 | 4.331 | 37,341,812 | -0.03(-0.59%) |
Dec 11, 2020 | 4.331 | 4.397 | 4.325 | 4.356 | 7,623,565 | -0.02(-0.49%) |
Dec 10, 2020 | 4.348 | 4.402 | 4.313 | 4.378 | 14,648,349 | -0.02(-0.54%) |
Dec 09, 2020 | 4.475 | 4.489 | 4.341 | 4.401 | 9,165,931 | -0.04(-0.94%) |
Dec 08, 2020 | 4.509 | 4.528 | 4.425 | 4.443 | 12,527,034 | -0.08(-1.76%) |
Dec 07, 2020 | 4.414 | 4.621 | 4.392 | 4.523 | 17,991,074 | +0.09(+2.06%) |
Dec 04, 2020 | 4.479 | 4.509 | 4.352 | 4.431 | 14,627,669 | +0.01(+0.15%) |
Dec 03, 2020 | 4.320 | 4.454 | 4.308 | 4.425 | 15,222,305 | +0.07(+1.53%) |
Dec 02, 2020 | 4.564 | 4.606 | 4.321 | 4.358 | 49,467,576 | +0.15(+3.57%) |