Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.760 | 4.880 | 4.565 | 4.600 | 2,790,800 | -0.22(-4.56%) |
Feb 25, 2021 | 5.030 | 5.030 | 4.680 | 4.820 | 4,289,564 | -0.19(-3.79%) |
Feb 24, 2021 | 5.600 | 5.600 | 4.940 | 5.010 | 6,575,247 | -0.46(-8.41%) |
Feb 23, 2021 | 5.570 | 5.770 | 5.400 | 5.470 | 7,307,284 | -0.02(-0.36%) |
Feb 22, 2021 | 6.130 | 6.130 | 5.450 | 5.490 | 3,709,580 | -0.63(-10.29%) |
Feb 19, 2021 | 6.400 | 6.550 | 6.080 | 6.120 | 2,468,900 | -0.30(-4.67%) |
Feb 18, 2021 | 6.110 | 6.520 | 6.110 | 6.420 | 3,249,977 | +0.12(+1.90%) |
Feb 17, 2021 | 5.360 | 6.550 | 5.270 | 6.300 | 13,148,718 | +0.90(+16.67%) |
Feb 16, 2021 | 5.620 | 5.640 | 5.380 | 5.400 | 2,931,061 | -0.15(-2.70%) |
Feb 12, 2021 | 5.750 | 5.800 | 5.500 | 5.550 | 4,179,800 | -0.05(-0.89%) |
Feb 11, 2021 | 5.820 | 5.970 | 5.330 | 5.600 | 11,995,680 | -1.49(-21.02%) |
Feb 10, 2021 | 7.090 | 7.190 | 6.560 | 7.090 | 7,563,644 | +0.11(+1.58%) |
Feb 09, 2021 | 7.000 | 7.050 | 6.800 | 6.980 | 2,998,535 | +0.01(+0.14%) |
Feb 08, 2021 | 7.160 | 7.450 | 6.920 | 6.970 | 2,433,511 | +0.09(+1.31%) |
Feb 05, 2021 | 6.600 | 6.920 | 6.500 | 6.880 | 1,329,600 | +0.35(+5.36%) |
Feb 04, 2021 | 6.610 | 6.620 | 6.440 | 6.530 | 857,497 | -0.05(-0.76%) |
Feb 03, 2021 | 6.700 | 6.740 | 6.410 | 6.580 | 1,798,210 | -0.09(-1.35%) |
Feb 02, 2021 | 6.820 | 6.930 | 6.510 | 6.670 | 1,379,036 | -0.06(-0.89%) |
Feb 01, 2021 | 6.530 | 6.850 | 6.430 | 6.730 | 1,592,052 | +0.25(+3.86%) |
Jan 29, 2021 | 6.460 | 6.890 | 6.250 | 6.480 | 2,071,400 | -0.04(-0.61%) |
Jan 28, 2021 | 6.190 | 6.750 | 6.060 | 6.520 | 2,860,295 | +0.45(+7.41%) |
Jan 27, 2021 | 6.290 | 6.370 | 5.920 | 6.070 | 3,495,597 | -0.46(-7.04%) |
Jan 26, 2021 | 6.800 | 6.800 | 6.490 | 6.530 | 1,328,310 | -0.24(-3.55%) |
Jan 25, 2021 | 6.770 | 6.840 | 6.380 | 6.770 | 2,542,868 | -0.08(-1.17%) |
Jan 22, 2021 | 7.070 | 7.500 | 6.700 | 6.850 | 9,948,800 | +0.69(+11.20%) |
Jan 21, 2021 | 5.870 | 6.260 | 5.860 | 6.160 | 4,812,521 | +0.30(+5.12%) |
Jan 20, 2021 | 5.990 | 6.200 | 5.830 | 5.860 | 1,450,872 | -0.07(-1.18%) |
Jan 19, 2021 | 6.310 | 6.400 | 5.890 | 5.930 | 1,952,107 | -0.25(-4.05%) |
Jan 15, 2021 | 6.060 | 6.420 | 5.940 | 6.180 | 1,388,600 | +0.21(+3.52%) |
Jan 14, 2021 | 6.030 | 6.320 | 5.950 | 5.970 | 1,239,392 | +0.00(+0.00%) |
Jan 13, 2021 | 6.130 | 6.140 | 5.970 | 5.970 | 1,132,013 | -0.11(-1.81%) |
Jan 12, 2021 | 6.290 | 6.370 | 6.030 | 6.080 | 1,609,170 | -0.24(-3.80%) |
Jan 11, 2021 | 6.290 | 6.500 | 6.120 | 6.320 | 1,987,105 | +0.00(+0.00%) |
Jan 08, 2021 | 6.190 | 6.560 | 6.180 | 6.320 | 1,440,000 | +0.13(+2.10%) |
Jan 07, 2021 | 6.230 | 6.360 | 6.010 | 6.190 | 1,620,514 | -0.02(-0.32%) |
Jan 06, 2021 | 6.310 | 6.560 | 6.080 | 6.210 | 1,367,299 | -0.17(-2.66%) |
Jan 05, 2021 | 6.160 | 6.455 | 6.160 | 6.380 | 1,288,323 | +0.21(+3.40%) |
Jan 04, 2021 | 6.090 | 6.410 | 5.900 | 6.170 | 1,555,122 | +0.17(+2.83%) |
Dec 31, 2020 | 6.000 | 6.000 | 6.000 | 1,591,973 | -0.05(-0.83%) | |
Dec 30, 2020 | 6.000 | 6.060 | 5.785 | 6.050 | 1,591,973 | +0.10(+1.68%) |
Dec 29, 2020 | 5.960 | 5.970 | 5.655 | 5.950 | 2,207,474 | +0.01(+0.17%) |
Dec 28, 2020 | 6.500 | 6.510 | 5.860 | 5.940 | 2,824,254 | -0.54(-8.33%) |
Dec 24, 2020 | 6.570 | 6.620 | 6.275 | 6.480 | 805,500 | -0.05(-0.77%) |
Dec 23, 2020 | 6.960 | 6.980 | 6.510 | 6.530 | 999,365 | -0.35(-5.09%) |
Dec 22, 2020 | 7.090 | 7.143 | 6.740 | 6.880 | 1,053,029 | -0.16(-2.27%) |
Dec 21, 2020 | 6.840 | 7.150 | 6.800 | 7.040 | 1,287,219 | +0.18(+2.62%) |
Dec 18, 2020 | 7.190 | 7.190 | 6.810 | 6.860 | 1,911,300 | -0.29(-4.06%) |
Dec 17, 2020 | 6.610 | 7.280 | 6.610 | 7.150 | 2,342,229 | +0.56(+8.50%) |
Dec 16, 2020 | 6.800 | 7.150 | 6.530 | 6.590 | 1,545,158 | -0.10(-1.49%) |
Dec 15, 2020 | 6.180 | 6.880 | 6.050 | 6.690 | 4,206,765 | +0.58(+9.49%) |
Dec 14, 2020 | 6.270 | 6.630 | 6.040 | 6.110 | 1,459,793 | -0.19(-3.02%) |
Dec 11, 2020 | 6.350 | 6.410 | 6.130 | 6.300 | 1,245,400 | -0.09(-1.41%) |
Dec 10, 2020 | 6.160 | 6.430 | 6.100 | 6.390 | 1,118,922 | +0.23(+3.73%) |
Dec 09, 2020 | 6.360 | 6.372 | 6.020 | 6.160 | 1,354,742 | -0.21(-3.30%) |
Dec 08, 2020 | 6.370 | 6.495 | 6.228 | 6.370 | 1,001,227 | -0.01(-0.16%) |
Dec 07, 2020 | 6.250 | 6.620 | 6.180 | 6.380 | 1,722,580 | +0.24(+3.82%) |
Dec 04, 2020 | 6.120 | 6.290 | 5.990 | 6.145 | 1,441,800 | +0.02(+0.41%) |
Dec 03, 2020 | 6.060 | 6.270 | 5.990 | 6.120 | 982,165 | +0.06(+0.99%) |
Dec 02, 2020 | 6.430 | 6.430 | 5.995 | 6.060 | 1,926,194 | -0.39(-6.05%) |