Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.970 | 4.070 | 3.881 | 4.000 | 253,200 | +0.03(+0.85%) |
Feb 25, 2021 | 4.100 | 4.229 | 3.920 | 3.966 | 224,878 | -0.10(-2.55%) |
Feb 24, 2021 | 4.140 | 4.240 | 4.000 | 4.070 | 209,532 | +0.00(+0.00%) |
Feb 23, 2021 | 4.100 | 4.209 | 3.850 | 4.070 | 443,073 | -0.04(-1.02%) |
Feb 22, 2021 | 4.200 | 4.402 | 4.110 | 4.112 | 331,920 | -0.10(-2.33%) |
Feb 19, 2021 | 4.360 | 4.500 | 4.080 | 4.210 | 696,900 | -0.26(-5.88%) |
Feb 18, 2021 | 4.699 | 4.755 | 4.460 | 4.473 | 216,690 | -0.28(-5.83%) |
Feb 17, 2021 | 4.945 | 5.000 | 4.660 | 4.750 | 245,333 | -0.20(-4.09%) |
Feb 16, 2021 | 4.910 | 5.000 | 4.620 | 4.952 | 439,254 | +0.14(+2.96%) |
Feb 12, 2021 | 4.460 | 4.950 | 4.370 | 4.810 | 374,800 | +0.35(+7.76%) |
Feb 11, 2021 | 4.530 | 4.626 | 4.237 | 4.463 | 369,277 | -0.08(-1.69%) |
Feb 10, 2021 | 4.750 | 4.750 | 4.470 | 4.540 | 379,190 | -0.18(-3.85%) |
Feb 09, 2021 | 4.930 | 4.960 | 4.590 | 4.722 | 521,520 | -0.23(-4.61%) |
Feb 08, 2021 | 5.090 | 5.270 | 4.870 | 4.950 | 475,524 | -0.15(-2.94%) |
Feb 05, 2021 | 5.369 | 5.411 | 5.050 | 5.100 | 256,400 | -0.22(-4.14%) |
Feb 04, 2021 | 5.260 | 5.350 | 5.165 | 5.320 | 332,341 | +0.07(+1.33%) |
Feb 03, 2021 | 5.190 | 5.390 | 5.190 | 5.250 | 340,732 | +0.09(+1.75%) |
Feb 02, 2021 | 4.838 | 5.180 | 4.740 | 5.160 | 560,046 | +0.38(+7.92%) |
Feb 01, 2021 | 4.701 | 4.900 | 4.420 | 4.781 | 414,527 | +0.24(+5.31%) |
Jan 29, 2021 | 4.490 | 4.610 | 4.360 | 4.540 | 348,500 | +0.13(+3.06%) |
Jan 28, 2021 | 4.400 | 4.405 | 4.100 | 4.405 | 320,250 | +0.06(+1.26%) |
Jan 27, 2021 | 4.240 | 4.510 | 4.150 | 4.350 | 402,542 | +0.11(+2.59%) |
Jan 26, 2021 | 4.000 | 4.240 | 3.940 | 4.240 | 411,876 | +0.30(+7.61%) |
Jan 25, 2021 | 4.000 | 4.110 | 3.900 | 3.940 | 443,026 | +0.01(+0.25%) |
Jan 22, 2021 | 3.960 | 4.040 | 3.700 | 3.930 | 875,600 | -0.11(-2.72%) |
Jan 21, 2021 | 4.280 | 4.280 | 4.000 | 4.040 | 327,070 | -0.09(-2.18%) |
Jan 20, 2021 | 4.210 | 4.410 | 4.100 | 4.130 | 273,700 | -0.03(-0.72%) |
Jan 19, 2021 | 4.466 | 4.472 | 4.100 | 4.160 | 514,902 | -0.16(-3.67%) |
Jan 15, 2021 | 4.490 | 4.500 | 4.291 | 4.319 | 316,500 | -0.14(-3.17%) |
Jan 14, 2021 | 4.600 | 4.639 | 4.400 | 4.460 | 311,052 | -0.11(-2.40%) |
Jan 13, 2021 | 4.580 | 4.690 | 4.360 | 4.570 | 447,042 | +0.02(+0.51%) |
Jan 12, 2021 | 4.600 | 4.990 | 4.520 | 4.547 | 432,018 | +0.01(+0.15%) |
Jan 11, 2021 | 4.800 | 4.800 | 4.300 | 4.540 | 459,697 | -0.26(-5.42%) |
Jan 08, 2021 | 4.910 | 5.000 | 4.530 | 4.800 | 660,000 | -0.13(-2.64%) |
Jan 07, 2021 | 5.090 | 5.204 | 4.900 | 4.930 | 541,922 | -0.18(-3.52%) |
Jan 06, 2021 | 5.150 | 5.320 | 5.030 | 5.110 | 276,906 | -0.18(-3.49%) |
Jan 05, 2021 | 5.350 | 5.450 | 5.110 | 5.295 | 281,132 | -0.04(-0.84%) |
Jan 04, 2021 | 5.290 | 5.450 | 5.200 | 5.340 | 240,603 | +0.09(+1.71%) |
Dec 31, 2020 | 5.250 | 5.250 | 5.250 | 226,008 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.210 | 5.320 | 5.200 | 5.250 | 226,008 | +0.04(+0.77%) |
Dec 29, 2020 | 5.190 | 5.320 | 5.180 | 5.210 | 300,250 | +0.11(+2.16%) |
Dec 28, 2020 | 5.100 | 5.260 | 5.050 | 5.100 | 204,618 | +0.01(+0.11%) |
Dec 24, 2020 | 5.030 | 5.154 | 4.997 | 5.094 | 130,100 | +0.02(+0.48%) |
Dec 23, 2020 | 5.200 | 5.500 | 5.010 | 5.070 | 303,082 | -0.07(-1.36%) |
Dec 22, 2020 | 5.090 | 5.150 | 4.960 | 5.140 | 286,976 | +0.17(+3.50%) |
Dec 21, 2020 | 5.000 | 5.190 | 4.941 | 4.966 | 492,132 | -0.04(-0.88%) |
Dec 18, 2020 | 5.114 | 5.140 | 4.990 | 5.010 | 208,400 | -0.06(-1.28%) |
Dec 17, 2020 | 5.200 | 5.250 | 5.020 | 5.075 | 200,699 | -0.11(-2.21%) |
Dec 16, 2020 | 5.280 | 5.315 | 5.100 | 5.190 | 144,455 | -0.10(-1.83%) |
Dec 15, 2020 | 5.200 | 5.800 | 4.950 | 5.287 | 405,186 | +0.31(+6.31%) |
Dec 14, 2020 | 5.300 | 5.300 | 4.940 | 4.973 | 202,119 | +0.00(+0.05%) |
Dec 11, 2020 | 5.100 | 5.310 | 4.970 | 4.970 | 340,600 | -0.14(-2.65%) |
Dec 10, 2020 | 5.042 | 5.420 | 5.042 | 5.105 | 188,496 | +0.09(+1.70%) |
Dec 09, 2020 | 5.179 | 5.470 | 5.000 | 5.020 | 327,773 | -0.12(-2.33%) |
Dec 08, 2020 | 5.250 | 5.300 | 5.010 | 5.140 | 322,912 | -0.17(-3.11%) |
Dec 07, 2020 | 5.810 | 5.830 | 5.270 | 5.305 | 382,300 | -0.45(-7.74%) |
Dec 04, 2020 | 5.730 | 6.000 | 5.610 | 5.750 | 454,700 | +0.15(+2.68%) |
Dec 03, 2020 | 5.118 | 5.660 | 4.980 | 5.600 | 444,669 | +0.60(+12.00%) |
Dec 02, 2020 | 4.840 | 5.040 | 4.770 | 5.000 | 309,866 | +0.20(+4.17%) |