Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.710 | 4.745 | 4.550 | 4.680 | 138,100 | -0.08(-1.68%) |
Feb 25, 2021 | 4.700 | 4.900 | 4.580 | 4.760 | 384,995 | +0.14(+3.03%) |
Feb 24, 2021 | 4.670 | 4.720 | 4.530 | 4.620 | 194,107 | -0.01(-0.22%) |
Feb 23, 2021 | 4.600 | 4.740 | 4.510 | 4.630 | 353,931 | -0.23(-4.73%) |
Feb 22, 2021 | 4.800 | 4.950 | 4.650 | 4.860 | 203,782 | +0.00(+0.00%) |
Feb 19, 2021 | 4.750 | 5.000 | 4.745 | 4.860 | 99,100 | +0.16(+3.40%) |
Feb 18, 2021 | 4.860 | 4.990 | 4.700 | 4.700 | 262,567 | -0.34(-6.75%) |
Feb 17, 2021 | 5.040 | 5.300 | 4.800 | 5.040 | 834,089 | -0.03(-0.59%) |
Feb 16, 2021 | 4.880 | 5.140 | 4.800 | 5.070 | 409,482 | +0.24(+4.97%) |
Feb 12, 2021 | 4.510 | 5.190 | 4.435 | 4.830 | 834,700 | +0.26(+5.69%) |
Feb 11, 2021 | 4.550 | 4.650 | 4.410 | 4.570 | 145,790 | +0.02(+0.44%) |
Feb 10, 2021 | 4.690 | 4.690 | 4.374 | 4.550 | 209,740 | -0.08(-1.73%) |
Feb 09, 2021 | 4.690 | 4.740 | 4.540 | 4.630 | 185,554 | -0.02(-0.43%) |
Feb 08, 2021 | 4.550 | 4.680 | 4.462 | 4.650 | 286,865 | +0.21(+4.73%) |
Feb 05, 2021 | 4.270 | 4.610 | 4.220 | 4.440 | 314,400 | +0.17(+3.98%) |
Feb 04, 2021 | 4.120 | 4.290 | 4.110 | 4.270 | 200,896 | +0.16(+3.89%) |
Feb 03, 2021 | 4.050 | 4.170 | 3.970 | 4.110 | 88,468 | +0.04(+0.98%) |
Feb 02, 2021 | 4.140 | 4.164 | 4.050 | 4.070 | 69,921 | -0.05(-1.21%) |
Feb 01, 2021 | 3.980 | 4.180 | 3.660 | 4.120 | 289,215 | +0.11(+2.74%) |
Jan 29, 2021 | 3.940 | 4.120 | 3.920 | 4.010 | 233,800 | +0.11(+2.82%) |
Jan 28, 2021 | 3.970 | 4.140 | 3.850 | 3.900 | 556,606 | -0.13(-3.23%) |
Jan 27, 2021 | 4.070 | 4.360 | 4.000 | 4.030 | 353,373 | -0.17(-4.05%) |
Jan 26, 2021 | 4.220 | 4.340 | 4.090 | 4.200 | 278,550 | +0.01(+0.24%) |
Jan 25, 2021 | 4.180 | 4.580 | 4.030 | 4.190 | 1,042,679 | +0.08(+1.95%) |
Jan 22, 2021 | 4.020 | 4.220 | 4.010 | 4.110 | 169,100 | +0.01(+0.24%) |
Jan 21, 2021 | 4.050 | 4.160 | 3.920 | 4.100 | 189,118 | +0.05(+1.23%) |
Jan 20, 2021 | 3.950 | 4.170 | 3.940 | 4.050 | 466,332 | +0.09(+2.27%) |
Jan 19, 2021 | 3.970 | 4.000 | 3.820 | 3.960 | 487,393 | +0.11(+2.86%) |
Jan 15, 2021 | 3.790 | 3.970 | 3.750 | 3.850 | 429,600 | +0.13(+3.49%) |
Jan 14, 2021 | 3.680 | 3.890 | 3.680 | 3.720 | 361,590 | +0.05(+1.36%) |
Jan 13, 2021 | 3.710 | 3.720 | 3.630 | 3.670 | 157,651 | -0.03(-0.81%) |
Jan 12, 2021 | 3.690 | 3.830 | 3.650 | 3.700 | 333,693 | +0.01(+0.27%) |
Jan 11, 2021 | 3.730 | 3.800 | 3.620 | 3.690 | 285,632 | -0.13(-3.40%) |
Jan 08, 2021 | 3.900 | 3.980 | 3.750 | 3.820 | 436,000 | +0.02(+0.53%) |
Jan 07, 2021 | 3.670 | 3.830 | 3.670 | 3.800 | 298,905 | +0.18(+4.97%) |
Jan 06, 2021 | 3.670 | 3.860 | 3.550 | 3.620 | 259,600 | -0.08(-2.16%) |
Jan 05, 2021 | 3.560 | 3.750 | 3.450 | 3.700 | 237,256 | +0.12(+3.35%) |
Jan 04, 2021 | 3.650 | 3.790 | 3.540 | 3.580 | 198,743 | -0.15(-4.02%) |
Dec 31, 2020 | 3.730 | 3.730 | 3.730 | 320,479 | -0.07(-1.84%) | |
Dec 30, 2020 | 3.650 | 3.880 | 3.570 | 3.800 | 320,479 | +0.14(+3.82%) |
Dec 29, 2020 | 3.710 | 3.750 | 3.500 | 3.660 | 413,768 | -0.04(-1.08%) |
Dec 28, 2020 | 3.660 | 3.890 | 3.410 | 3.700 | 518,330 | -0.08(-2.12%) |
Dec 24, 2020 | 4.060 | 4.065 | 3.620 | 3.780 | 604,900 | -0.16(-4.06%) |
Dec 23, 2020 | 3.890 | 4.100 | 3.670 | 3.940 | 2,304,946 | +0.56(+16.57%) |
Dec 22, 2020 | 5.600 | 5.600 | 3.340 | 3.380 | 5,931,443 | -2.84(-45.66%) |
Dec 21, 2020 | 6.800 | 10.00 | 5.270 | 6.220 | 10,472,150 | +1.27(+25.66%) |
Dec 18, 2020 | 4.870 | 5.000 | 4.870 | 4.950 | 99,800 | -0.08(-1.69%) |
Dec 17, 2020 | 4.950 | 5.040 | 4.950 | 5.035 | 9,946 | +0.07(+1.31%) |
Dec 16, 2020 | 4.940 | 5.050 | 4.940 | 4.970 | 5,020 | -0.03(-0.60%) |
Dec 15, 2020 | 4.870 | 5.060 | 4.870 | 5.000 | 2,172 | +0.09(+1.83%) |
Dec 14, 2020 | 4.860 | 5.090 | 4.860 | 4.910 | 1,872 | +0.03(+0.61%) |
Dec 11, 2020 | 4.900 | 5.000 | 4.880 | 4.880 | 1,900 | -0.06(-1.21%) |
Dec 10, 2020 | 4.850 | 5.120 | 4.850 | 4.940 | 3,677 | +0.06(+1.23%) |
Dec 09, 2020 | 4.950 | 5.030 | 4.880 | 4.880 | 2,777 | -0.13(-2.59%) |
Dec 08, 2020 | 4.850 | 5.038 | 4.850 | 5.010 | 5,552 | +0.13(+2.66%) |
Dec 07, 2020 | 4.870 | 5.000 | 4.850 | 4.880 | 3,320 | -0.03(-0.61%) |
Dec 04, 2020 | 4.810 | 4.910 | 4.750 | 4.910 | 18,300 | +0.12(+2.51%) |
Dec 03, 2020 | 4.760 | 4.940 | 4.760 | 4.790 | 6,441 | -0.10(-2.04%) |
Dec 02, 2020 | 4.700 | 4.890 | 4.580 | 4.890 | 9,603 | +0.19(+4.04%) |