Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.880 | 4.900 | 4.819 | 4.819 | 1,400 | -0.17(-3.43%) |
Feb 25, 2021 | 4.920 | 5.020 | 4.920 | 4.990 | 10,732 | -0.01(-0.20%) |
Feb 24, 2021 | 4.950 | 5.000 | 4.950 | 5.000 | 2,963 | +0.20(+4.17%) |
Feb 23, 2021 | 4.800 | 4.800 | 4.800 | 4.800 | 655 | -0.04(-0.72%) |
Feb 22, 2021 | 4.650 | 4.870 | 4.650 | 4.835 | 5,851 | +0.17(+3.53%) |
Feb 19, 2021 | 4.700 | 4.700 | 4.670 | 4.670 | 400 | -0.04(-0.85%) |
Feb 18, 2021 | 4.930 | 4.930 | 4.710 | 4.710 | 12,819 | -0.09(-1.87%) |
Feb 17, 2021 | 4.680 | 4.800 | 4.680 | 4.800 | 11,950 | +0.12(+2.56%) |
Feb 16, 2021 | 4.694 | 4.694 | 4.550 | 4.680 | 7,423 | +0.08(+1.85%) |
Feb 12, 2021 | 4.680 | 4.680 | 4.595 | 4.595 | 2,400 | -0.06(-1.18%) |
Feb 11, 2021 | 4.750 | 4.750 | 4.650 | 4.650 | 1,342 | +0.11(+2.42%) |
Feb 10, 2021 | 4.540 | 4.730 | 4.540 | 4.540 | 972 | +0.05(+1.22%) |
Feb 09, 2021 | 4.630 | 4.630 | 4.486 | 4.486 | 1,612 | -0.14(-3.12%) |
Feb 08, 2021 | 4.730 | 4.730 | 4.630 | 4.630 | 1,417 | +0.12(+2.55%) |
Feb 05, 2021 | 4.530 | 4.600 | 4.515 | 4.515 | 1,000 | -0.00(-0.11%) |
Feb 04, 2021 | 4.520 | 4.550 | 4.520 | 4.520 | 1,668 | +0.09(+2.03%) |
Feb 03, 2021 | 4.400 | 4.430 | 4.400 | 4.430 | 475 | +0.23(+5.48%) |
Feb 02, 2021 | 4.200 | 4.200 | 4.200 | 20 | +0.00(+0.00%) | |
Feb 01, 2021 | 4.305 | 4.305 | 4.200 | 4.200 | 677 | -0.21(-4.76%) |
Jan 29, 2021 | 4.460 | 4.460 | 4.330 | 4.410 | 2,300 | +0.02(+0.46%) |
Jan 28, 2021 | 4.360 | 4.480 | 4.200 | 4.390 | 2,960 | +0.19(+4.52%) |
Jan 27, 2021 | 4.250 | 4.360 | 4.200 | 4.200 | 1,763 | -0.06(-1.41%) |
Jan 26, 2021 | 4.325 | 4.325 | 4.260 | 4.260 | 691 | -0.19(-4.27%) |
Jan 25, 2021 | 4.450 | 4.450 | 4.350 | 4.450 | 3,289 | +0.03(+0.68%) |
Jan 22, 2021 | 4.360 | 4.420 | 4.300 | 4.420 | 5,700 | -0.01(-0.23%) |
Jan 21, 2021 | 4.430 | 4.430 | 4.430 | 4.430 | 745 | +0.03(+0.68%) |
Jan 20, 2021 | 4.120 | 4.400 | 4.120 | 4.400 | 526 | -0.10(-2.22%) |
Jan 19, 2021 | 4.478 | 4.500 | 4.478 | 4.500 | 739 | +0.10(+2.27%) |
Jan 15, 2021 | 4.440 | 4.440 | 4.400 | 4.400 | 300 | -0.04(-0.90%) |
Jan 14, 2021 | 4.440 | 4.570 | 4.440 | 4.440 | 2,461 | -0.11(-2.42%) |
Jan 13, 2021 | 4.610 | 4.610 | 4.440 | 4.550 | 2,342 | +0.22(+5.08%) |
Jan 12, 2021 | 4.400 | 4.400 | 4.330 | 4.330 | 347 | +0.03(+0.70%) |
Jan 11, 2021 | 4.280 | 4.300 | 4.280 | 4.300 | 897 | +0.00(+0.12%) |
Jan 08, 2021 | 4.355 | 4.355 | 4.295 | 4.295 | 1,700 | -0.00(-0.12%) |
Jan 07, 2021 | 4.370 | 4.370 | 4.200 | 4.300 | 2,601 | -0.09(-2.05%) |
Jan 06, 2021 | 4.420 | 4.430 | 4.350 | 4.390 | 11,111 | -0.04(-0.90%) |
Jan 05, 2021 | 4.430 | 4.430 | 4.350 | 4.430 | 1,064 | +0.02(+0.45%) |
Jan 04, 2021 | 4.420 | 4.420 | 4.410 | 4.410 | 1,028 | -0.01(-0.23%) |
Dec 31, 2020 | 4.420 | 4.420 | 4.420 | 7,721 | -0.06(-1.34%) | |
Dec 30, 2020 | 4.610 | 4.610 | 4.480 | 4.480 | 7,721 | +0.10(+2.19%) |
Dec 29, 2020 | 4.360 | 4.430 | 4.360 | 4.384 | 2,114 | +0.18(+4.38%) |
Dec 28, 2020 | 4.330 | 4.330 | 4.080 | 4.200 | 1,343 | -0.19(-4.33%) |
Dec 24, 2020 | 4.204 | 4.390 | 4.204 | 4.390 | 900 | +0.02(+0.46%) |
Dec 23, 2020 | 4.256 | 4.370 | 4.200 | 4.370 | 38,078 | +0.16(+3.80%) |
Dec 22, 2020 | 4.260 | 4.280 | 4.190 | 4.210 | 3,250 | -0.04(-0.94%) |
Dec 21, 2020 | 4.370 | 4.370 | 4.200 | 4.250 | 2,422 | -0.28(-6.18%) |
Dec 18, 2020 | 4.540 | 4.540 | 4.530 | 4.530 | 4,500 | +0.17(+3.90%) |
Dec 17, 2020 | 4.400 | 4.400 | 4.350 | 4.360 | 3,605 | -0.05(-1.13%) |
Dec 16, 2020 | 4.560 | 4.560 | 4.390 | 4.410 | 3,332 | -0.09(-2.00%) |
Dec 15, 2020 | 4.590 | 4.590 | 4.500 | 4.500 | 1,375 | -0.32(-6.54%) |
Dec 14, 2020 | 4.960 | 4.960 | 4.771 | 4.815 | 1,514 | -0.02(-0.52%) |
Dec 11, 2020 | 4.860 | 4.912 | 4.840 | 4.840 | 3,600 | +0.00(+0.00%) |
Dec 10, 2020 | 4.840 | 4.840 | 4.750 | 4.840 | 4,589 | +0.19(+4.09%) |
Dec 09, 2020 | 4.540 | 4.650 | 4.540 | 4.650 | 734 | +0.12(+2.54%) |
Dec 08, 2020 | 4.620 | 4.620 | 4.535 | 4.535 | 1,768 | -0.04(-0.77%) |
Dec 07, 2020 | 4.870 | 4.870 | 4.570 | 4.570 | 13,641 | -0.36(-7.30%) |
Dec 04, 2020 | 4.935 | 4.935 | 4.865 | 4.930 | 9,600 | +0.03(+0.61%) |
Dec 03, 2020 | 4.900 | 4.980 | 4.890 | 4.900 | 7,026 | +0.14(+2.83%) |
Dec 02, 2020 | 4.753 | 4.765 | 4.750 | 4.765 | 5,441 | +0.01(+0.32%) |