Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.236 | 5.374 | 5.222 | 5.287 | 3,746,182 | +0.01(+0.14%) |
Feb 25, 2021 | 5.512 | 5.541 | 5.244 | 5.280 | 5,439,716 | -0.20(-3.70%) |
Feb 24, 2021 | 5.404 | 5.490 | 5.375 | 5.483 | 4,432,618 | +0.13(+2.42%) |
Feb 23, 2021 | 5.735 | 5.778 | 5.260 | 5.353 | 11,010,833 | -0.39(-6.77%) |
Feb 22, 2021 | 5.468 | 5.756 | 5.461 | 5.742 | 10,224,130 | +0.28(+5.14%) |
Feb 19, 2021 | 5.368 | 5.526 | 5.368 | 5.461 | 5,916,466 | +0.12(+2.29%) |
Feb 18, 2021 | 5.260 | 5.375 | 5.217 | 5.339 | 4,159,340 | +0.08(+1.50%) |
Feb 17, 2021 | 5.267 | 5.325 | 5.224 | 5.260 | 3,581,675 | +0.02(+0.41%) |
Feb 16, 2021 | 5.260 | 5.325 | 5.195 | 5.238 | 3,950,704 | +0.01(+0.28%) |
Feb 12, 2021 | 5.109 | 5.245 | 5.080 | 5.224 | 3,931,154 | +0.14(+2.83%) |
Feb 11, 2021 | 5.087 | 5.202 | 5.066 | 5.080 | 4,701,381 | +0.01(+0.14%) |
Feb 10, 2021 | 4.907 | 5.145 | 4.886 | 5.073 | 7,610,397 | +0.26(+5.38%) |
Feb 09, 2021 | 4.835 | 4.857 | 4.691 | 4.814 | 5,156,792 | -0.02(-0.45%) |
Feb 08, 2021 | 4.914 | 5.008 | 4.821 | 4.835 | 4,683,736 | -0.09(-1.75%) |
Feb 05, 2021 | 4.778 | 4.936 | 4.771 | 4.922 | 6,791,754 | +0.17(+3.48%) |
Feb 04, 2021 | 4.706 | 4.806 | 4.699 | 4.756 | 3,898,694 | +0.05(+1.07%) |
Feb 03, 2021 | 4.605 | 4.713 | 4.605 | 4.706 | 3,503,163 | +0.09(+2.03%) |
Feb 02, 2021 | 4.497 | 4.634 | 4.497 | 4.612 | 3,872,321 | +0.10(+2.23%) |
Feb 01, 2021 | 4.511 | 4.533 | 4.389 | 4.511 | 4,488,830 | -0.02(-0.48%) |
Jan 29, 2021 | 4.526 | 4.627 | 4.511 | 4.533 | 5,480,350 | +0.01(+0.32%) |
Jan 28, 2021 | 4.483 | 4.591 | 4.418 | 4.519 | 6,833,318 | -0.04(-0.79%) |
Jan 27, 2021 | 4.555 | 4.719 | 4.555 | 4.555 | 6,192,850 | -0.04(-0.93%) |
Jan 26, 2021 | 4.505 | 4.597 | 4.498 | 4.597 | 3,767,622 | +0.13(+2.87%) |
Jan 25, 2021 | 4.441 | 4.548 | 4.419 | 4.469 | 3,736,418 | +0.04(+0.97%) |
Jan 22, 2021 | 4.398 | 4.433 | 4.348 | 4.426 | 2,781,510 | +0.06(+1.31%) |
Jan 21, 2021 | 4.398 | 4.448 | 4.369 | 4.369 | 3,434,736 | +0.00(+0.00%) |
Jan 20, 2021 | 4.348 | 4.369 | 4.284 | 4.369 | 3,023,077 | +0.04(+0.99%) |
Jan 19, 2021 | 4.362 | 4.419 | 4.184 | 4.327 | 4,991,618 | +0.04(+1.00%) |
Jan 15, 2021 | 4.091 | 4.302 | 4.091 | 4.284 | 7,781,103 | +0.21(+5.07%) |
Jan 14, 2021 | 4.006 | 4.120 | 4.006 | 4.077 | 4,417,459 | +0.07(+1.78%) |
Jan 13, 2021 | 3.999 | 4.013 | 3.992 | 4.006 | 1,703,712 | +0.01(+0.18%) |
Jan 12, 2021 | 4.020 | 4.020 | 3.992 | 3.999 | 2,007,227 | +0.00(+0.00%) |
Jan 11, 2021 | 4.006 | 4.020 | 3.984 | 3.999 | 2,397,937 | -0.01(-0.18%) |
Jan 08, 2021 | 3.992 | 4.016 | 3.927 | 4.006 | 3,065,750 | +0.04(+1.08%) |
Jan 07, 2021 | 3.992 | 4.027 | 3.963 | 3.963 | 2,272,557 | -0.01(-0.36%) |
Jan 06, 2021 | 4.013 | 4.020 | 3.963 | 3.977 | 2,324,125 | -0.01(-0.18%) |
Jan 05, 2021 | 3.927 | 4.006 | 3.920 | 3.984 | 2,555,449 | +0.06(+1.45%) |
Jan 04, 2021 | 3.899 | 3.927 | 3.828 | 3.927 | 4,017,204 | +0.07(+1.85%) |
Dec 31, 2020 | 3.856 | 3.856 | 3.856 | 3,612,606 | -0.04(-1.10%) | |
Dec 30, 2020 | 3.956 | 3.977 | 3.885 | 3.899 | 3,612,606 | -0.05(-1.26%) |
Dec 29, 2020 | 3.885 | 3.998 | 3.885 | 3.949 | 4,639,414 | +0.06(+1.45%) |
Dec 28, 2020 | 3.885 | 3.935 | 3.871 | 3.892 | 3,952,779 | +0.04(+1.10%) |
Dec 24, 2020 | 3.871 | 3.899 | 3.850 | 3.850 | 1,489,205 | +0.00(+0.00%) |
Dec 23, 2020 | 3.843 | 3.899 | 3.836 | 3.850 | 2,556,477 | +0.04(+0.92%) |
Dec 22, 2020 | 3.892 | 3.899 | 3.794 | 3.815 | 4,590,505 | -0.08(-1.99%) |
Dec 21, 2020 | 3.885 | 3.949 | 3.850 | 3.892 | 4,155,578 | -0.02(-0.54%) |
Dec 18, 2020 | 3.892 | 3.921 | 3.885 | 3.914 | 2,388,032 | +0.01(+0.36%) |
Dec 17, 2020 | 3.899 | 3.906 | 3.857 | 3.899 | 3,304,073 | +0.01(+0.36%) |
Dec 16, 2020 | 3.899 | 3.921 | 3.878 | 3.885 | 2,854,068 | +0.01(+0.18%) |
Dec 15, 2020 | 3.885 | 3.914 | 3.871 | 3.878 | 2,474,382 | +0.01(+0.18%) |
Dec 14, 2020 | 3.878 | 3.949 | 3.864 | 3.871 | 3,925,473 | +0.01(+0.37%) |
Dec 11, 2020 | 3.843 | 3.857 | 3.808 | 3.857 | 1,979,745 | +0.02(+0.55%) |
Dec 10, 2020 | 3.829 | 3.843 | 3.794 | 3.836 | 2,110,939 | +0.01(+0.18%) |
Dec 09, 2020 | 3.843 | 3.843 | 3.815 | 3.829 | 2,330,421 | +0.01(+0.18%) |
Dec 08, 2020 | 3.822 | 3.836 | 3.808 | 3.822 | 1,632,928 | +0.01(+0.37%) |
Dec 07, 2020 | 3.850 | 3.857 | 3.780 | 3.808 | 1,887,113 | -0.01(-0.37%) |
Dec 04, 2020 | 3.836 | 3.871 | 3.822 | 3.822 | 2,563,316 | +0.01(+0.19%) |
Dec 03, 2020 | 3.773 | 3.822 | 3.744 | 3.815 | 2,187,298 | +0.06(+1.69%) |
Dec 02, 2020 | 3.765 | 3.787 | 3.737 | 3.751 | 2,322,919 | -0.01(-0.37%) |