Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.900 | 7.190 | 6.300 | 7.080 | 1,922,900 | +0.12(+1.72%) |
Feb 25, 2021 | 7.230 | 7.380 | 6.710 | 6.960 | 1,031,867 | -0.34(-4.66%) |
Feb 24, 2021 | 6.860 | 7.360 | 6.850 | 7.300 | 1,888,670 | +0.56(+8.31%) |
Feb 23, 2021 | 6.330 | 6.740 | 5.770 | 6.740 | 2,435,729 | +0.07(+1.05%) |
Feb 22, 2021 | 6.320 | 6.940 | 6.260 | 6.670 | 1,386,870 | +0.29(+4.55%) |
Feb 19, 2021 | 6.630 | 6.630 | 6.320 | 6.380 | 2,284,600 | -0.22(-3.33%) |
Feb 18, 2021 | 6.800 | 6.970 | 6.600 | 6.600 | 1,517,254 | -0.12(-1.79%) |
Feb 17, 2021 | 7.380 | 7.380 | 6.560 | 6.720 | 2,205,593 | -0.67(-9.07%) |
Feb 16, 2021 | 7.510 | 7.840 | 7.280 | 7.390 | 2,117,635 | +0.06(+0.82%) |
Feb 12, 2021 | 7.750 | 8.240 | 7.210 | 7.330 | 2,485,100 | -0.42(-5.42%) |
Feb 11, 2021 | 7.250 | 7.940 | 7.220 | 7.750 | 4,983,208 | +0.50(+6.90%) |
Feb 10, 2021 | 6.400 | 7.430 | 6.160 | 7.250 | 14,927,035 | +1.21(+20.03%) |
Feb 09, 2021 | 6.410 | 6.440 | 5.910 | 6.040 | 1,018,035 | -0.47(-7.22%) |
Feb 08, 2021 | 6.700 | 6.740 | 6.230 | 6.510 | 670,768 | -0.08(-1.21%) |
Feb 05, 2021 | 6.370 | 6.618 | 6.050 | 6.590 | 539,300 | +0.32(+5.10%) |
Feb 04, 2021 | 6.440 | 6.550 | 6.090 | 6.270 | 617,237 | -0.05(-0.79%) |
Feb 03, 2021 | 6.060 | 6.430 | 6.000 | 6.320 | 521,847 | +0.17(+2.76%) |
Feb 02, 2021 | 5.970 | 6.390 | 5.950 | 6.150 | 659,387 | +0.29(+4.95%) |
Feb 01, 2021 | 5.700 | 6.140 | 5.370 | 5.860 | 1,135,088 | +0.31(+5.59%) |
Jan 29, 2021 | 5.830 | 6.420 | 5.450 | 5.550 | 796,700 | -0.26(-4.48%) |
Jan 28, 2021 | 6.180 | 6.390 | 5.550 | 5.810 | 953,623 | -0.37(-5.99%) |
Jan 27, 2021 | 6.680 | 7.400 | 6.050 | 6.180 | 1,517,094 | -0.59(-8.71%) |
Jan 26, 2021 | 6.610 | 7.640 | 6.450 | 6.770 | 2,211,501 | +0.31(+4.80%) |
Jan 25, 2021 | 6.740 | 6.770 | 6.260 | 6.460 | 1,290,455 | +0.18(+2.87%) |
Jan 22, 2021 | 5.910 | 6.420 | 5.750 | 6.280 | 1,861,700 | +0.59(+10.37%) |
Jan 21, 2021 | 5.500 | 5.900 | 5.440 | 5.690 | 925,044 | +0.23(+4.21%) |
Jan 20, 2021 | 5.290 | 5.550 | 5.040 | 5.460 | 428,873 | +0.21(+4.00%) |
Jan 19, 2021 | 4.800 | 5.320 | 4.760 | 5.250 | 518,886 | +0.51(+10.76%) |
Jan 15, 2021 | 4.680 | 4.900 | 4.360 | 4.740 | 433,800 | +0.09(+1.94%) |
Jan 14, 2021 | 4.510 | 4.840 | 4.460 | 4.650 | 386,285 | +0.15(+3.33%) |
Jan 13, 2021 | 4.410 | 4.640 | 4.310 | 4.500 | 464,963 | +0.20(+4.65%) |
Jan 12, 2021 | 4.150 | 4.550 | 4.150 | 4.300 | 687,048 | +0.37(+9.41%) |
Jan 11, 2021 | 3.650 | 4.000 | 3.500 | 3.930 | 405,220 | +0.25(+6.79%) |
Jan 08, 2021 | 3.670 | 3.680 | 3.410 | 3.680 | 372,500 | +0.05(+1.38%) |
Jan 07, 2021 | 3.450 | 3.660 | 3.440 | 3.630 | 229,361 | +0.19(+5.52%) |
Jan 06, 2021 | 3.340 | 3.590 | 3.340 | 3.440 | 786,788 | +0.12(+3.61%) |
Jan 05, 2021 | 3.410 | 3.630 | 3.190 | 3.320 | 530,293 | -0.03(-0.90%) |
Jan 04, 2021 | 3.580 | 3.590 | 3.280 | 3.350 | 194,240 | -0.16(-4.56%) |
Dec 31, 2020 | 3.510 | 3.510 | 3.510 | 252,215 | -0.12(-3.31%) | |
Dec 30, 2020 | 3.260 | 3.670 | 3.260 | 3.630 | 252,215 | +0.36(+11.01%) |
Dec 29, 2020 | 3.420 | 3.480 | 3.170 | 3.270 | 339,231 | -0.10(-2.97%) |
Dec 28, 2020 | 3.460 | 3.691 | 3.310 | 3.370 | 446,641 | -0.05(-1.46%) |
Dec 24, 2020 | 3.500 | 3.500 | 3.340 | 3.420 | 279,400 | -0.11(-3.12%) |
Dec 23, 2020 | 3.450 | 3.590 | 3.370 | 3.530 | 470,584 | +0.09(+2.62%) |
Dec 22, 2020 | 3.700 | 3.790 | 3.440 | 3.440 | 776,076 | -0.26(-7.03%) |
Dec 21, 2020 | 3.810 | 3.910 | 3.630 | 3.700 | 581,975 | -0.21(-5.37%) |
Dec 18, 2020 | 4.200 | 4.300 | 3.900 | 3.910 | 656,200 | -0.17(-4.17%) |
Dec 17, 2020 | 4.140 | 4.300 | 4.030 | 4.080 | 561,287 | -0.05(-1.21%) |
Dec 16, 2020 | 4.290 | 4.330 | 3.950 | 4.130 | 414,515 | -0.14(-3.28%) |
Dec 15, 2020 | 4.420 | 4.510 | 4.250 | 4.270 | 164,678 | -0.16(-3.61%) |
Dec 14, 2020 | 4.720 | 4.790 | 4.340 | 4.430 | 289,532 | -0.24(-5.14%) |
Dec 11, 2020 | 4.510 | 4.810 | 4.510 | 4.670 | 256,700 | +0.12(+2.64%) |
Dec 10, 2020 | 4.400 | 4.740 | 4.390 | 4.550 | 248,980 | +0.08(+1.79%) |
Dec 09, 2020 | 4.500 | 4.610 | 4.335 | 4.470 | 250,102 | +0.03(+0.68%) |
Dec 08, 2020 | 4.480 | 4.610 | 4.360 | 4.440 | 294,391 | -0.03(-0.67%) |
Dec 07, 2020 | 4.460 | 4.595 | 4.293 | 4.470 | 284,133 | +0.05(+1.13%) |
Dec 04, 2020 | 4.330 | 4.660 | 4.330 | 4.420 | 349,200 | +0.12(+2.79%) |
Dec 03, 2020 | 4.040 | 4.350 | 3.960 | 4.300 | 323,987 | +0.17(+4.12%) |
Dec 02, 2020 | 4.090 | 4.270 | 3.940 | 4.130 | 246,117 | +0.04(+0.98%) |