Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.715 | 7.056 | 6.482 | 6.573 | 2,982,434 | -0.32(-4.59%) |
Feb 25, 2021 | 6.865 | 7.131 | 6.473 | 6.890 | 1,816,872 | +0.27(+4.03%) |
Feb 24, 2021 | 6.432 | 7.040 | 6.415 | 6.623 | 2,299,601 | +0.27(+4.19%) |
Feb 23, 2021 | 6.382 | 6.415 | 5.890 | 6.357 | 1,478,019 | +0.02(+0.39%) |
Feb 22, 2021 | 6.090 | 6.569 | 6.090 | 6.332 | 1,968,699 | +0.19(+3.12%) |
Feb 19, 2021 | 5.898 | 6.190 | 5.832 | 6.140 | 979,461 | +0.35(+6.04%) |
Feb 18, 2021 | 5.648 | 6.140 | 5.499 | 5.790 | 1,501,806 | -0.13(-2.25%) |
Feb 17, 2021 | 5.932 | 6.207 | 5.840 | 5.923 | 1,397,558 | -0.06(-0.97%) |
Feb 16, 2021 | 5.873 | 6.107 | 5.840 | 5.982 | 899,531 | +0.27(+4.82%) |
Feb 12, 2021 | 5.798 | 6.057 | 5.667 | 5.707 | 1,089,890 | -0.06(-1.01%) |
Feb 11, 2021 | 5.607 | 5.865 | 5.457 | 5.765 | 1,081,511 | +0.17(+2.98%) |
Feb 10, 2021 | 5.382 | 5.607 | 5.374 | 5.599 | 979,003 | +0.22(+4.02%) |
Feb 09, 2021 | 5.632 | 5.657 | 5.349 | 5.382 | 851,265 | -0.16(-2.86%) |
Feb 08, 2021 | 5.665 | 5.723 | 5.524 | 5.540 | 1,405,608 | -0.04(-0.75%) |
Feb 05, 2021 | 5.349 | 5.732 | 5.349 | 5.582 | 1,736,502 | +0.27(+5.02%) |
Feb 04, 2021 | 5.207 | 5.457 | 5.146 | 5.315 | 727,980 | +0.16(+3.07%) |
Feb 03, 2021 | 5.057 | 5.232 | 5.047 | 5.157 | 1,274,761 | +0.15(+3.00%) |
Feb 02, 2021 | 5.182 | 5.324 | 4.940 | 5.007 | 1,042,090 | -0.15(-2.91%) |
Feb 01, 2021 | 5.324 | 5.324 | 5.090 | 5.157 | 2,155,385 | -0.03(-0.64%) |
Jan 29, 2021 | 4.990 | 5.299 | 4.915 | 5.190 | 1,766,510 | +0.12(+2.47%) |
Jan 28, 2021 | 4.799 | 5.074 | 4.790 | 5.065 | 1,412,919 | +0.34(+7.23%) |
Jan 27, 2021 | 4.781 | 4.862 | 4.651 | 4.724 | 1,982,804 | -0.10(-2.02%) |
Jan 26, 2021 | 4.878 | 5.024 | 4.764 | 4.821 | 1,842,452 | -0.01(-0.17%) |
Jan 25, 2021 | 4.870 | 4.975 | 4.708 | 4.829 | 1,776,019 | -0.03(-0.67%) |
Jan 22, 2021 | 4.910 | 4.910 | 4.740 | 4.862 | 1,469,618 | -0.07(-1.48%) |
Jan 21, 2021 | 5.243 | 5.292 | 4.919 | 4.935 | 1,804,042 | -0.31(-5.88%) |
Jan 20, 2021 | 5.454 | 5.462 | 5.162 | 5.243 | 1,249,206 | -0.11(-2.12%) |
Jan 19, 2021 | 5.349 | 5.552 | 5.259 | 5.357 | 965,298 | +0.06(+1.23%) |
Jan 15, 2021 | 5.438 | 5.455 | 5.211 | 5.292 | 805,037 | -0.22(-3.98%) |
Jan 14, 2021 | 5.438 | 5.576 | 5.308 | 5.511 | 896,157 | +0.12(+2.26%) |
Jan 13, 2021 | 5.495 | 5.535 | 5.284 | 5.389 | 877,520 | -0.08(-1.48%) |
Jan 12, 2021 | 5.430 | 5.568 | 5.406 | 5.470 | 1,323,096 | +0.11(+1.97%) |
Jan 11, 2021 | 5.300 | 5.503 | 5.276 | 5.365 | 647,636 | -0.14(-2.51%) |
Jan 08, 2021 | 5.706 | 5.706 | 5.276 | 5.503 | 1,119,462 | -0.06(-1.17%) |
Jan 07, 2021 | 5.414 | 5.681 | 5.381 | 5.568 | 1,694,524 | +0.21(+3.94%) |
Jan 06, 2021 | 5.243 | 5.414 | 5.040 | 5.357 | 1,213,592 | +0.25(+4.93%) |
Jan 05, 2021 | 4.992 | 5.341 | 4.943 | 5.105 | 948,248 | +0.14(+2.78%) |
Jan 04, 2021 | 5.203 | 5.203 | 4.902 | 4.967 | 943,816 | -0.07(-1.45%) |
Dec 31, 2020 | 5.040 | 5.040 | 5.040 | 963,514 | +0.02(+0.49%) | |
Dec 30, 2020 | 5.089 | 5.146 | 4.878 | 5.016 | 963,514 | -0.10(-1.90%) |
Dec 29, 2020 | 4.919 | 5.146 | 4.850 | 5.113 | 1,683,815 | +0.20(+4.13%) |
Dec 28, 2020 | 5.414 | 5.414 | 4.862 | 4.910 | 1,408,195 | -0.41(-7.63%) |
Dec 24, 2020 | 5.332 | 5.470 | 5.259 | 5.316 | 320,955 | -0.03(-0.61%) |
Dec 23, 2020 | 5.357 | 5.503 | 5.324 | 5.349 | 634,172 | +0.02(+0.46%) |
Dec 22, 2020 | 5.332 | 5.470 | 5.211 | 5.324 | 629,575 | -0.02(-0.30%) |
Dec 21, 2020 | 5.373 | 5.625 | 5.235 | 5.341 | 1,054,473 | -0.28(-4.91%) |
Dec 18, 2020 | 5.332 | 5.681 | 5.300 | 5.617 | 2,260,240 | +0.28(+5.33%) |
Dec 17, 2020 | 5.422 | 5.487 | 4.959 | 5.332 | 1,769,965 | -0.06(-1.05%) |
Dec 16, 2020 | 5.673 | 5.673 | 5.357 | 5.389 | 1,057,787 | -0.19(-3.49%) |
Dec 15, 2020 | 5.552 | 5.608 | 5.316 | 5.584 | 1,104,968 | +0.12(+2.23%) |
Dec 14, 2020 | 5.884 | 5.957 | 5.414 | 5.462 | 1,169,294 | -0.30(-5.21%) |
Dec 11, 2020 | 6.047 | 6.047 | 5.690 | 5.763 | 1,022,128 | -0.39(-6.33%) |
Dec 10, 2020 | 5.803 | 6.266 | 5.681 | 6.152 | 1,229,696 | +0.34(+5.87%) |
Dec 09, 2020 | 6.306 | 6.461 | 5.633 | 5.811 | 3,476,919 | -0.36(-5.79%) |
Dec 08, 2020 | 5.884 | 6.331 | 5.884 | 6.168 | 1,517,039 | +0.23(+3.83%) |
Dec 07, 2020 | 6.104 | 6.136 | 5.787 | 5.941 | 1,080,335 | -0.15(-2.53%) |
Dec 04, 2020 | 5.763 | 6.258 | 5.690 | 6.095 | 1,436,105 | +0.50(+8.84%) |
Dec 03, 2020 | 5.308 | 5.698 | 5.194 | 5.600 | 1,467,765 | +0.37(+6.98%) |
Dec 02, 2020 | 4.886 | 5.373 | 4.878 | 5.235 | 1,310,015 | +0.24(+4.71%) |