Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.564 | 6.657 | 6.174 | 6.407 | 11,922,046 | -0.35(-5.22%) |
Feb 25, 2021 | 7.133 | 7.251 | 6.692 | 6.761 | 13,730,370 | -0.46(-6.39%) |
Feb 24, 2021 | 6.662 | 7.300 | 6.554 | 7.222 | 15,090,950 | +0.49(+7.29%) |
Feb 23, 2021 | 6.574 | 6.790 | 6.280 | 6.731 | 12,548,706 | -0.04(-0.58%) |
Feb 22, 2021 | 6.103 | 6.859 | 6.034 | 6.770 | 16,700,938 | +0.79(+13.30%) |
Feb 19, 2021 | 5.554 | 6.025 | 5.554 | 5.976 | 13,567,671 | +0.42(+7.60%) |
Feb 18, 2021 | 5.799 | 5.936 | 5.544 | 5.554 | 8,852,420 | -0.33(-5.67%) |
Feb 17, 2021 | 5.897 | 5.956 | 5.760 | 5.887 | 9,041,315 | -0.13(-2.12%) |
Feb 16, 2021 | 6.005 | 6.201 | 5.887 | 6.015 | 8,015,171 | -0.04(-0.65%) |
Feb 12, 2021 | 5.868 | 6.182 | 5.730 | 6.054 | 6,982,723 | +0.11(+1.82%) |
Feb 11, 2021 | 6.093 | 6.113 | 5.799 | 5.946 | 6,951,353 | -0.12(-1.94%) |
Feb 10, 2021 | 6.329 | 6.368 | 5.917 | 6.064 | 7,093,264 | -0.21(-3.29%) |
Feb 09, 2021 | 6.388 | 6.388 | 6.123 | 6.270 | 8,931,963 | -0.09(-1.39%) |
Feb 08, 2021 | 6.329 | 6.447 | 6.231 | 6.358 | 11,260,519 | +0.35(+5.88%) |
Feb 05, 2021 | 5.868 | 6.044 | 5.653 | 6.005 | 10,471,485 | +0.27(+4.79%) |
Feb 04, 2021 | 5.397 | 5.789 | 5.132 | 5.730 | 18,058,118 | +0.00(+0.00%) |
Feb 03, 2021 | 5.936 | 6.074 | 5.720 | 5.730 | 11,219,149 | -0.08(-1.35%) |
Feb 02, 2021 | 6.397 | 6.407 | 5.671 | 5.809 | 26,576,636 | -1.35(-18.90%) |
Feb 01, 2021 | 7.094 | 8.291 | 6.604 | 7.163 | 62,978,004 | +1.58(+28.30%) |
Jan 29, 2021 | 5.985 | 6.221 | 5.554 | 5.583 | 18,739,972 | +0.07(+1.25%) |
Jan 28, 2021 | 5.249 | 5.789 | 5.249 | 5.514 | 25,160,666 | +0.80(+17.08%) |
Jan 27, 2021 | 4.798 | 4.877 | 4.572 | 4.710 | 10,250,925 | -0.27(-5.51%) |
Jan 26, 2021 | 5.083 | 5.132 | 4.965 | 4.985 | 5,593,230 | -0.05(-0.97%) |
Jan 25, 2021 | 5.318 | 5.377 | 4.886 | 5.034 | 11,654,998 | -0.26(-4.82%) |
Jan 22, 2021 | 5.171 | 5.387 | 5.083 | 5.289 | 7,090,855 | -0.10(-1.82%) |
Jan 21, 2021 | 5.485 | 5.534 | 5.289 | 5.387 | 7,686,162 | -0.10(-1.79%) |
Jan 20, 2021 | 5.357 | 5.632 | 5.338 | 5.485 | 12,247,295 | +0.21(+3.90%) |
Jan 19, 2021 | 5.387 | 5.397 | 5.161 | 5.279 | 9,465,281 | +0.07(+1.32%) |
Jan 15, 2021 | 5.622 | 5.632 | 5.181 | 5.210 | 15,340,180 | -0.53(-9.23%) |
Jan 14, 2021 | 5.760 | 5.877 | 5.652 | 5.740 | 7,873,523 | +0.06(+1.04%) |
Jan 13, 2021 | 5.926 | 5.936 | 5.613 | 5.681 | 10,327,310 | -0.30(-5.08%) |
Jan 12, 2021 | 5.819 | 6.005 | 5.671 | 5.985 | 10,474,596 | +0.12(+2.01%) |
Jan 11, 2021 | 5.711 | 5.966 | 5.652 | 5.868 | 7,718,902 | -0.10(-1.64%) |
Jan 08, 2021 | 6.456 | 6.456 | 5.831 | 5.966 | 17,007,412 | -0.74(-10.98%) |
Jan 07, 2021 | 6.790 | 6.918 | 6.594 | 6.702 | 8,590,971 | -0.14(-2.01%) |
Jan 06, 2021 | 6.790 | 6.849 | 6.564 | 6.839 | 10,146,456 | +0.01(+0.14%) |
Jan 05, 2021 | 6.770 | 6.868 | 6.554 | 6.829 | 9,221,564 | +0.17(+2.50%) |
Jan 04, 2021 | 6.711 | 6.927 | 6.515 | 6.662 | 14,679,801 | +0.30(+4.78%) |
Dec 31, 2020 | 6.358 | 6.358 | 6.358 | 9,730,433 | -0.17(-2.56%) | |
Dec 30, 2020 | 6.025 | 6.545 | 6.005 | 6.525 | 9,730,433 | +0.49(+8.13%) |
Dec 29, 2020 | 6.133 | 6.172 | 5.877 | 6.034 | 7,259,280 | -0.11(-1.76%) |
Dec 28, 2020 | 6.290 | 6.515 | 6.133 | 6.142 | 9,819,954 | +0.02(+0.32%) |
Dec 24, 2020 | 5.936 | 6.172 | 5.814 | 6.123 | 6,283,176 | +0.20(+3.31%) |
Dec 23, 2020 | 5.877 | 6.034 | 5.828 | 5.926 | 5,032,665 | +0.14(+2.37%) |
Dec 22, 2020 | 6.093 | 6.123 | 5.711 | 5.789 | 8,179,937 | -0.31(-5.14%) |
Dec 21, 2020 | 6.064 | 6.221 | 5.995 | 6.103 | 10,886,967 | +0.12(+1.97%) |
Dec 18, 2020 | 6.290 | 6.290 | 5.966 | 5.985 | 17,979,990 | -0.29(-4.69%) |
Dec 17, 2020 | 5.936 | 6.348 | 5.917 | 6.280 | 18,241,232 | +0.57(+9.97%) |
Dec 16, 2020 | 5.465 | 5.740 | 5.456 | 5.711 | 12,051,517 | +0.39(+7.38%) |
Dec 15, 2020 | 5.073 | 5.348 | 5.034 | 5.318 | 9,204,931 | +0.40(+8.18%) |
Dec 14, 2020 | 5.014 | 5.102 | 4.906 | 4.916 | 5,419,821 | -0.08(-1.57%) |
Dec 11, 2020 | 5.092 | 5.181 | 4.965 | 4.994 | 4,754,448 | -0.13(-2.49%) |
Dec 10, 2020 | 5.024 | 5.200 | 5.004 | 5.122 | 6,179,710 | +0.16(+3.16%) |
Dec 09, 2020 | 5.171 | 5.200 | 4.886 | 4.965 | 7,261,824 | -0.26(-4.89%) |
Dec 08, 2020 | 5.279 | 5.318 | 5.171 | 5.220 | 6,508,222 | -0.02(-0.37%) |
Dec 07, 2020 | 5.053 | 5.299 | 4.994 | 5.240 | 7,096,838 | +0.16(+3.09%) |
Dec 04, 2020 | 5.043 | 5.151 | 4.985 | 5.083 | 6,874,489 | +0.11(+2.17%) |
Dec 03, 2020 | 5.151 | 5.171 | 4.935 | 4.975 | 5,771,564 | -0.15(-2.87%) |
Dec 02, 2020 | 5.073 | 5.142 | 4.926 | 5.122 | 7,519,395 | +0.05(+0.97%) |