Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.070 | 6.320 | 5.320 | 5.520 | 564,900 | -0.48(-8.00%) |
Feb 25, 2021 | 6.310 | 6.590 | 5.970 | 6.000 | 298,032 | -0.26(-4.15%) |
Feb 24, 2021 | 6.180 | 6.310 | 6.000 | 6.260 | 217,653 | +0.16(+2.62%) |
Feb 23, 2021 | 6.430 | 6.430 | 5.760 | 6.100 | 944,865 | -0.37(-5.72%) |
Feb 22, 2021 | 6.980 | 6.994 | 6.420 | 6.470 | 361,048 | -0.48(-6.91%) |
Feb 19, 2021 | 6.680 | 6.956 | 6.680 | 6.950 | 379,500 | +0.33(+4.98%) |
Feb 18, 2021 | 6.640 | 6.846 | 6.500 | 6.620 | 370,376 | -0.12(-1.78%) |
Feb 17, 2021 | 6.570 | 6.770 | 6.330 | 6.740 | 189,772 | -0.08(-1.17%) |
Feb 16, 2021 | 7.300 | 7.400 | 6.750 | 6.820 | 268,697 | -0.51(-6.96%) |
Feb 12, 2021 | 6.920 | 7.600 | 6.735 | 7.330 | 456,600 | +0.46(+6.70%) |
Feb 11, 2021 | 7.320 | 7.580 | 6.820 | 6.870 | 328,938 | -0.37(-5.11%) |
Feb 10, 2021 | 6.840 | 7.620 | 6.700 | 7.240 | 643,657 | +0.53(+7.90%) |
Feb 09, 2021 | 7.150 | 7.150 | 6.400 | 6.710 | 401,783 | -0.40(-5.63%) |
Feb 08, 2021 | 6.640 | 7.130 | 6.390 | 7.110 | 929,354 | +0.56(+8.55%) |
Feb 05, 2021 | 6.470 | 6.570 | 6.380 | 6.550 | 481,500 | +0.17(+2.66%) |
Feb 04, 2021 | 6.380 | 6.450 | 6.260 | 6.380 | 445,826 | +0.03(+0.47%) |
Feb 03, 2021 | 6.300 | 6.500 | 6.140 | 6.350 | 605,591 | +0.19(+3.08%) |
Feb 02, 2021 | 6.280 | 6.350 | 5.820 | 6.160 | 680,663 | +0.26(+4.41%) |
Feb 01, 2021 | 5.450 | 6.240 | 5.360 | 5.900 | 680,747 | +0.50(+9.26%) |
Jan 29, 2021 | 5.490 | 5.560 | 5.250 | 5.400 | 372,200 | -0.12(-2.17%) |
Jan 28, 2021 | 5.400 | 5.720 | 5.160 | 5.520 | 255,203 | +0.16(+2.99%) |
Jan 27, 2021 | 5.290 | 5.510 | 5.000 | 5.360 | 414,650 | +0.00(+0.00%) |
Jan 26, 2021 | 5.520 | 5.520 | 5.200 | 5.360 | 292,183 | -0.09(-1.65%) |
Jan 25, 2021 | 5.500 | 5.670 | 5.270 | 5.450 | 888,655 | -0.03(-0.55%) |
Jan 22, 2021 | 5.300 | 5.500 | 5.170 | 5.480 | 159,800 | +0.17(+3.20%) |
Jan 21, 2021 | 5.400 | 5.430 | 5.150 | 5.310 | 153,395 | -0.08(-1.48%) |
Jan 20, 2021 | 5.100 | 5.460 | 5.100 | 5.390 | 480,055 | +0.33(+6.52%) |
Jan 19, 2021 | 4.990 | 5.070 | 4.900 | 5.060 | 364,189 | +0.15(+3.05%) |
Jan 15, 2021 | 5.030 | 5.110 | 4.733 | 4.910 | 280,900 | -0.16(-3.16%) |
Jan 14, 2021 | 4.450 | 5.230 | 4.410 | 5.070 | 738,109 | +0.66(+14.97%) |
Jan 13, 2021 | 4.300 | 4.410 | 4.180 | 4.410 | 424,556 | +0.11(+2.56%) |
Jan 12, 2021 | 4.280 | 4.430 | 4.280 | 4.300 | 222,924 | -0.02(-0.46%) |
Jan 11, 2021 | 4.360 | 4.420 | 4.250 | 4.320 | 323,171 | -0.06(-1.37%) |
Jan 08, 2021 | 4.600 | 4.600 | 4.360 | 4.380 | 306,300 | -0.18(-3.95%) |
Jan 07, 2021 | 4.730 | 4.750 | 4.300 | 4.560 | 638,212 | -0.14(-2.98%) |
Jan 06, 2021 | 4.800 | 5.300 | 4.690 | 4.700 | 1,027,038 | +0.02(+0.43%) |
Jan 05, 2021 | 4.530 | 4.790 | 4.460 | 4.680 | 345,925 | +0.19(+4.23%) |
Jan 04, 2021 | 4.680 | 4.700 | 4.320 | 4.490 | 781,755 | -0.16(-3.44%) |
Dec 31, 2020 | 4.650 | 4.650 | 4.650 | 228,592 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.620 | 4.720 | 4.560 | 4.650 | 228,592 | +0.05(+1.09%) |
Dec 29, 2020 | 4.880 | 4.908 | 4.490 | 4.600 | 340,359 | -0.01(-0.22%) |
Dec 28, 2020 | 4.580 | 4.640 | 4.540 | 4.610 | 281,109 | +0.07(+1.54%) |
Dec 24, 2020 | 4.550 | 4.570 | 4.400 | 4.540 | 207,100 | +0.02(+0.44%) |
Dec 23, 2020 | 4.470 | 4.560 | 4.350 | 4.520 | 377,431 | +0.06(+1.35%) |
Dec 22, 2020 | 4.560 | 4.600 | 4.410 | 4.460 | 134,721 | -0.05(-1.11%) |
Dec 21, 2020 | 4.510 | 4.630 | 4.410 | 4.510 | 202,967 | +0.02(+0.45%) |
Dec 18, 2020 | 4.520 | 4.720 | 4.490 | 4.490 | 595,500 | -0.10(-2.18%) |
Dec 17, 2020 | 4.620 | 4.700 | 4.460 | 4.590 | 550,617 | -0.08(-1.71%) |
Dec 16, 2020 | 4.600 | 4.690 | 4.550 | 4.670 | 636,266 | +0.09(+1.97%) |
Dec 15, 2020 | 4.630 | 4.700 | 4.540 | 4.580 | 408,730 | -0.04(-0.87%) |
Dec 14, 2020 | 4.870 | 4.980 | 4.590 | 4.620 | 515,358 | -0.28(-5.71%) |
Dec 11, 2020 | 4.900 | 5.190 | 4.700 | 4.900 | 770,400 | +0.00(+0.00%) |
Dec 10, 2020 | 4.590 | 4.900 | 4.400 | 4.900 | 3,552,874 | -0.70(-12.50%) |
Dec 09, 2020 | 5.760 | 6.080 | 5.510 | 5.600 | 168,050 | -0.16(-2.78%) |
Dec 08, 2020 | 5.390 | 5.810 | 5.390 | 5.760 | 72,506 | +0.35(+6.47%) |
Dec 07, 2020 | 5.650 | 5.650 | 5.330 | 5.410 | 81,816 | -0.18(-3.22%) |
Dec 04, 2020 | 5.580 | 5.800 | 5.550 | 5.590 | 86,400 | +0.01(+0.18%) |
Dec 03, 2020 | 5.270 | 5.683 | 5.260 | 5.580 | 199,074 | +0.34(+6.49%) |
Dec 02, 2020 | 5.260 | 5.320 | 5.010 | 5.240 | 266,223 | -0.10(-1.87%) |