Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.540 | 7.050 | 6.420 | 6.790 | 1,337,100 | -0.32(-4.50%) |
Feb 25, 2021 | 7.460 | 7.500 | 6.770 | 7.110 | 1,310,141 | -0.30(-4.05%) |
Feb 24, 2021 | 7.545 | 7.700 | 7.150 | 7.410 | 1,306,535 | -0.22(-2.93%) |
Feb 23, 2021 | 6.680 | 7.870 | 5.998 | 7.634 | 2,636,388 | +0.30(+4.14%) |
Feb 22, 2021 | 7.150 | 7.730 | 6.600 | 7.330 | 1,970,943 | +0.22(+3.09%) |
Feb 19, 2021 | 7.150 | 7.800 | 7.100 | 7.110 | 781,000 | -0.18(-2.47%) |
Feb 18, 2021 | 7.480 | 7.800 | 7.120 | 7.290 | 1,090,870 | -0.46(-5.94%) |
Feb 17, 2021 | 7.700 | 7.850 | 7.440 | 7.750 | 736,177 | +0.00(+0.00%) |
Feb 16, 2021 | 7.500 | 8.089 | 7.500 | 7.750 | 1,102,187 | +0.33(+4.45%) |
Feb 12, 2021 | 7.180 | 7.750 | 6.550 | 7.420 | 1,762,500 | +0.09(+1.23%) |
Feb 11, 2021 | 8.200 | 8.670 | 7.024 | 7.330 | 3,081,274 | -0.86(-10.50%) |
Feb 10, 2021 | 7.580 | 8.590 | 7.500 | 8.190 | 3,485,279 | +1.13(+16.01%) |
Feb 09, 2021 | 6.610 | 7.340 | 6.610 | 7.060 | 2,254,725 | +0.52(+7.95%) |
Feb 08, 2021 | 6.350 | 6.720 | 6.247 | 6.540 | 2,071,144 | +0.39(+6.34%) |
Feb 05, 2021 | 5.850 | 6.230 | 5.850 | 6.150 | 2,980,600 | +0.45(+7.89%) |
Feb 04, 2021 | 5.790 | 5.800 | 5.500 | 5.700 | 1,295,862 | +0.19(+3.45%) |
Feb 03, 2021 | 5.420 | 5.740 | 5.354 | 5.510 | 2,110,452 | +0.15(+2.80%) |
Feb 02, 2021 | 5.280 | 5.500 | 5.249 | 5.360 | 1,442,350 | +0.08(+1.52%) |
Feb 01, 2021 | 5.250 | 5.361 | 5.147 | 5.280 | 1,152,102 | +0.02(+0.30%) |
Jan 29, 2021 | 5.500 | 5.635 | 5.246 | 5.264 | 1,122,900 | -0.28(-4.97%) |
Jan 28, 2021 | 5.100 | 5.600 | 5.100 | 5.540 | 1,085,855 | +0.27(+5.13%) |
Jan 27, 2021 | 5.310 | 5.450 | 5.087 | 5.270 | 1,679,479 | -0.22(-4.01%) |
Jan 26, 2021 | 5.520 | 5.640 | 5.450 | 5.490 | 795,549 | -0.03(-0.54%) |
Jan 25, 2021 | 5.530 | 5.690 | 5.490 | 5.520 | 1,119,048 | -0.05(-0.90%) |
Jan 22, 2021 | 5.660 | 5.690 | 5.500 | 5.570 | 807,100 | -0.09(-1.59%) |
Jan 21, 2021 | 5.740 | 5.850 | 5.600 | 5.660 | 673,738 | -0.08(-1.39%) |
Jan 20, 2021 | 5.750 | 5.990 | 5.645 | 5.740 | 880,765 | +0.01(+0.17%) |
Jan 19, 2021 | 5.750 | 5.830 | 5.590 | 5.730 | 1,305,196 | +0.04(+0.74%) |
Jan 15, 2021 | 6.050 | 6.050 | 5.520 | 5.688 | 1,463,400 | -0.19(-3.21%) |
Jan 14, 2021 | 6.050 | 6.100 | 5.850 | 5.877 | 1,074,277 | -0.00(-0.06%) |
Jan 13, 2021 | 5.820 | 6.050 | 5.820 | 5.880 | 1,573,780 | +0.11(+1.86%) |
Jan 12, 2021 | 5.850 | 6.000 | 5.509 | 5.773 | 3,975,368 | -0.54(-8.51%) |
Jan 11, 2021 | 6.090 | 6.320 | 5.850 | 6.310 | 1,870,891 | +0.23(+3.78%) |
Jan 08, 2021 | 6.300 | 6.300 | 5.880 | 6.080 | 1,063,100 | -0.01(-0.16%) |
Jan 07, 2021 | 6.180 | 6.180 | 5.940 | 6.090 | 1,693,677 | +0.36(+6.36%) |
Jan 06, 2021 | 5.900 | 6.300 | 5.650 | 5.726 | 1,962,210 | +0.15(+2.62%) |
Jan 05, 2021 | 5.250 | 5.590 | 5.250 | 5.580 | 1,064,936 | +0.15(+2.76%) |
Jan 04, 2021 | 5.610 | 5.730 | 5.260 | 5.430 | 1,184,583 | -0.17(-2.95%) |
Dec 31, 2020 | 5.595 | 5.595 | 5.595 | 889,662 | -0.07(-1.31%) | |
Dec 30, 2020 | 5.490 | 5.730 | 5.400 | 5.670 | 889,662 | +0.18(+3.27%) |
Dec 29, 2020 | 5.780 | 5.940 | 5.370 | 5.490 | 1,326,263 | -0.32(-5.51%) |
Dec 28, 2020 | 5.920 | 6.090 | 5.750 | 5.810 | 609,818 | -0.08(-1.36%) |
Dec 24, 2020 | 6.000 | 6.062 | 5.840 | 5.890 | 345,300 | -0.12(-2.00%) |
Dec 23, 2020 | 6.220 | 6.220 | 5.800 | 6.010 | 922,482 | -0.14(-2.28%) |
Dec 22, 2020 | 5.970 | 6.250 | 5.930 | 6.150 | 925,484 | +0.19(+3.10%) |
Dec 21, 2020 | 5.750 | 5.990 | 5.700 | 5.965 | 848,419 | +0.21(+3.74%) |
Dec 18, 2020 | 5.870 | 5.950 | 5.660 | 5.750 | 631,800 | -0.12(-2.04%) |
Dec 17, 2020 | 5.890 | 5.990 | 5.700 | 5.870 | 740,212 | -0.08(-1.34%) |
Dec 16, 2020 | 5.390 | 5.950 | 5.307 | 5.950 | 1,130,986 | +0.63(+11.82%) |
Dec 15, 2020 | 5.470 | 5.558 | 5.040 | 5.321 | 1,645,082 | -0.20(-3.61%) |
Dec 14, 2020 | 5.850 | 6.000 | 5.447 | 5.520 | 999,186 | -0.14(-2.47%) |
Dec 11, 2020 | 5.750 | 6.050 | 5.570 | 5.660 | 945,200 | -0.19(-3.31%) |
Dec 10, 2020 | 5.780 | 6.010 | 5.500 | 5.854 | 879,990 | +0.17(+3.06%) |
Dec 09, 2020 | 5.900 | 6.216 | 5.550 | 5.680 | 1,666,532 | -0.17(-2.91%) |
Dec 08, 2020 | 6.050 | 6.205 | 5.665 | 5.850 | 1,974,220 | -0.24(-3.94%) |
Dec 07, 2020 | 5.980 | 6.400 | 5.787 | 6.090 | 2,969,638 | +0.26(+4.46%) |
Dec 04, 2020 | 5.450 | 5.830 | 5.345 | 5.830 | 2,723,900 | +0.63(+12.12%) |
Dec 03, 2020 | 5.010 | 5.311 | 5.000 | 5.200 | 1,332,605 | +0.28(+5.68%) |
Dec 02, 2020 | 5.000 | 5.047 | 4.790 | 4.920 | 1,226,139 | +0.14(+2.84%) |