Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.500 | 4.630 | 4.230 | 4.470 | 2,508,900 | -0.05(-1.11%) |
Feb 25, 2021 | 5.120 | 5.250 | 4.500 | 4.520 | 3,973,860 | -0.54(-10.67%) |
Feb 24, 2021 | 5.670 | 5.870 | 4.720 | 5.060 | 4,982,139 | -1.14(-18.39%) |
Feb 23, 2021 | 6.010 | 6.340 | 5.590 | 6.200 | 2,408,442 | +0.00(+0.00%) |
Feb 22, 2021 | 6.270 | 6.340 | 6.090 | 6.200 | 2,360,397 | -0.06(-0.96%) |
Feb 19, 2021 | 5.990 | 6.270 | 5.860 | 6.260 | 2,736,400 | +0.31(+5.21%) |
Feb 18, 2021 | 5.880 | 6.090 | 5.780 | 5.950 | 1,614,964 | +0.05(+0.85%) |
Feb 17, 2021 | 5.920 | 6.100 | 5.860 | 5.900 | 2,125,754 | -0.05(-0.84%) |
Feb 16, 2021 | 5.900 | 6.010 | 5.860 | 5.950 | 1,541,859 | +0.07(+1.19%) |
Feb 12, 2021 | 5.820 | 6.030 | 5.770 | 5.880 | 1,535,100 | +0.06(+1.03%) |
Feb 11, 2021 | 5.750 | 5.980 | 5.620 | 5.820 | 2,135,190 | +0.04(+0.69%) |
Feb 10, 2021 | 5.680 | 5.890 | 5.540 | 5.780 | 2,086,542 | +0.15(+2.66%) |
Feb 09, 2021 | 5.610 | 5.700 | 5.420 | 5.630 | 1,594,754 | -0.04(-0.71%) |
Feb 08, 2021 | 5.400 | 5.700 | 5.310 | 5.670 | 1,849,682 | +0.28(+5.19%) |
Feb 05, 2021 | 5.060 | 5.400 | 5.050 | 5.390 | 2,611,100 | +0.39(+7.80%) |
Feb 04, 2021 | 4.900 | 5.050 | 4.770 | 5.000 | 1,720,785 | +0.10(+2.04%) |
Feb 03, 2021 | 4.800 | 4.980 | 4.670 | 4.900 | 1,590,432 | +0.15(+3.16%) |
Feb 02, 2021 | 4.990 | 5.060 | 4.650 | 4.750 | 2,026,840 | -0.16(-3.26%) |
Feb 01, 2021 | 4.740 | 4.980 | 4.660 | 4.910 | 2,836,533 | +0.26(+5.59%) |
Jan 29, 2021 | 4.280 | 5.340 | 4.270 | 4.650 | 6,938,900 | +0.43(+10.19%) |
Jan 28, 2021 | 4.510 | 4.590 | 4.080 | 4.220 | 3,576,202 | -0.24(-5.38%) |
Jan 27, 2021 | 4.360 | 4.810 | 4.260 | 4.460 | 3,370,795 | +0.01(+0.22%) |
Jan 26, 2021 | 4.300 | 4.480 | 4.110 | 4.450 | 3,121,234 | +0.21(+4.95%) |
Jan 25, 2021 | 4.120 | 4.620 | 3.910 | 4.240 | 3,937,814 | +0.16(+3.92%) |
Jan 22, 2021 | 4.090 | 4.100 | 3.870 | 4.080 | 2,116,500 | -0.05(-1.21%) |
Jan 21, 2021 | 3.930 | 4.440 | 3.880 | 4.130 | 3,226,148 | +0.25(+6.44%) |
Jan 20, 2021 | 3.750 | 3.990 | 3.710 | 3.880 | 2,079,155 | +0.13(+3.47%) |
Jan 19, 2021 | 3.750 | 3.950 | 3.620 | 3.750 | 3,466,611 | +0.40(+11.94%) |
Jan 15, 2021 | 3.070 | 3.410 | 2.980 | 3.350 | 2,139,600 | +0.24(+7.72%) |
Jan 14, 2021 | 3.040 | 3.240 | 3.010 | 3.110 | 1,476,854 | +0.12(+4.01%) |
Jan 13, 2021 | 2.850 | 3.100 | 2.850 | 2.990 | 1,491,976 | +0.14(+4.91%) |
Jan 12, 2021 | 2.800 | 2.870 | 2.770 | 2.850 | 640,684 | +0.06(+2.15%) |
Jan 11, 2021 | 2.710 | 2.900 | 2.700 | 2.790 | 812,954 | -0.01(-0.36%) |
Jan 08, 2021 | 2.810 | 2.820 | 2.680 | 2.800 | 1,114,300 | +0.00(+0.00%) |
Jan 07, 2021 | 2.870 | 2.940 | 2.750 | 2.800 | 1,012,647 | -0.07(-2.44%) |
Jan 06, 2021 | 2.730 | 2.950 | 2.730 | 2.870 | 1,885,049 | +0.17(+6.30%) |
Jan 05, 2021 | 2.620 | 2.740 | 2.560 | 2.700 | 1,199,386 | +0.06(+2.27%) |
Jan 04, 2021 | 2.590 | 2.710 | 2.470 | 2.640 | 1,494,205 | +0.17(+6.88%) |
Dec 31, 2020 | 2.470 | 2.470 | 2.470 | 1,012,091 | +0.02(+0.82%) | |
Dec 30, 2020 | 2.500 | 2.520 | 2.410 | 2.450 | 1,012,091 | +0.00(+0.00%) |
Dec 29, 2020 | 2.640 | 2.640 | 2.420 | 2.450 | 1,313,890 | -0.14(-5.41%) |
Dec 28, 2020 | 2.390 | 2.660 | 2.390 | 2.590 | 1,702,987 | +0.22(+9.28%) |
Dec 24, 2020 | 2.330 | 2.380 | 2.250 | 2.370 | 473,700 | +0.06(+2.60%) |
Dec 23, 2020 | 2.200 | 2.340 | 2.180 | 2.310 | 1,062,394 | +0.15(+6.94%) |
Dec 22, 2020 | 2.100 | 2.200 | 2.050 | 2.160 | 1,920,582 | +0.03(+1.41%) |
Dec 21, 2020 | 2.240 | 2.240 | 2.110 | 2.130 | 1,134,368 | -0.11(-4.91%) |
Dec 18, 2020 | 2.200 | 2.350 | 2.170 | 2.240 | 1,967,800 | +0.03(+1.36%) |
Dec 17, 2020 | 2.260 | 2.260 | 2.120 | 2.210 | 2,101,427 | -0.12(-5.15%) |
Dec 16, 2020 | 2.260 | 2.380 | 2.220 | 2.330 | 1,621,320 | +0.05(+2.19%) |
Dec 15, 2020 | 2.330 | 2.410 | 2.170 | 2.280 | 2,411,467 | -0.05(-2.15%) |
Dec 14, 2020 | 2.730 | 2.740 | 2.010 | 2.330 | 3,589,587 | -0.35(-13.06%) |
Dec 11, 2020 | 2.770 | 2.780 | 2.630 | 2.680 | 1,138,400 | -0.09(-3.25%) |
Dec 10, 2020 | 2.880 | 2.920 | 2.660 | 2.770 | 1,344,166 | -0.09(-3.15%) |
Dec 09, 2020 | 2.800 | 3.050 | 2.760 | 2.860 | 1,789,451 | +0.07(+2.51%) |
Dec 08, 2020 | 2.690 | 2.890 | 2.690 | 2.790 | 1,101,204 | +0.06(+2.20%) |
Dec 07, 2020 | 2.850 | 2.880 | 2.690 | 2.730 | 1,858,077 | -0.13(-4.55%) |
Dec 04, 2020 | 2.860 | 2.860 | 2.750 | 2.860 | 1,305,200 | +0.05(+1.78%) |
Dec 03, 2020 | 2.730 | 2.860 | 2.660 | 2.810 | 1,817,196 | +0.08(+2.93%) |
Dec 02, 2020 | 2.560 | 2.765 | 2.490 | 2.730 | 1,428,927 | +0.16(+6.23%) |