Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.309 | 6.436 | 5.656 | 5.880 | 332,254 | -0.51(-7.94%) |
Feb 25, 2021 | 6.660 | 7.187 | 6.261 | 6.387 | 664,959 | -0.53(-7.62%) |
Feb 24, 2021 | 6.007 | 7.119 | 5.948 | 6.914 | 647,569 | +1.07(+18.36%) |
Feb 23, 2021 | 6.436 | 6.631 | 5.354 | 5.841 | 828,781 | -1.14(-16.34%) |
Feb 22, 2021 | 8.055 | 8.104 | 6.924 | 6.982 | 1,013,965 | -1.13(-13.94%) |
Feb 19, 2021 | 8.854 | 9.986 | 8.035 | 8.113 | 2,278,201 | -0.66(-7.56%) |
Feb 18, 2021 | 8.533 | 9.654 | 8.435 | 8.776 | 2,141,270 | +0.26(+3.09%) |
Feb 17, 2021 | 7.996 | 9.137 | 7.616 | 8.513 | 2,322,809 | +0.22(+2.71%) |
Feb 16, 2021 | 7.948 | 9.244 | 7.840 | 8.289 | 2,590,208 | +0.87(+11.70%) |
Feb 12, 2021 | 7.548 | 7.743 | 7.177 | 7.421 | 488,332 | -0.07(-0.91%) |
Feb 11, 2021 | 7.860 | 7.948 | 7.031 | 7.489 | 518,850 | -0.32(-4.12%) |
Feb 10, 2021 | 8.406 | 8.650 | 7.548 | 7.811 | 897,630 | -0.43(-5.21%) |
Feb 09, 2021 | 8.318 | 8.533 | 7.694 | 8.240 | 1,284,623 | -0.16(-1.86%) |
Feb 08, 2021 | 8.718 | 8.903 | 8.289 | 8.396 | 1,140,628 | -0.17(-1.94%) |
Feb 05, 2021 | 8.289 | 8.776 | 7.948 | 8.562 | 875,450 | +0.47(+5.78%) |
Feb 04, 2021 | 9.020 | 9.459 | 8.094 | 8.094 | 1,308,393 | -0.43(-5.03%) |
Feb 03, 2021 | 7.655 | 8.620 | 7.460 | 8.523 | 1,138,399 | +1.13(+15.30%) |
Feb 02, 2021 | 7.948 | 8.035 | 7.372 | 7.392 | 648,391 | -0.55(-6.88%) |
Feb 01, 2021 | 6.894 | 8.045 | 6.485 | 7.938 | 915,235 | +1.33(+20.06%) |
Jan 29, 2021 | 7.041 | 7.128 | 6.465 | 6.612 | 494,382 | -0.52(-7.25%) |
Jan 28, 2021 | 8.357 | 8.494 | 6.933 | 7.128 | 869,703 | -0.52(-6.76%) |
Jan 27, 2021 | 8.074 | 8.698 | 7.294 | 7.645 | 1,192,507 | -1.22(-13.75%) |
Jan 26, 2021 | 9.371 | 9.732 | 8.396 | 8.864 | 1,460,384 | -0.50(-5.31%) |
Jan 25, 2021 | 9.849 | 11.21 | 8.152 | 9.361 | 4,218,489 | +0.59(+6.67%) |
Jan 22, 2021 | 6.924 | 9.800 | 6.719 | 8.776 | 12,044,235 | +1.70(+23.97%) |
Jan 21, 2021 | 5.939 | 8.065 | 5.939 | 7.080 | 6,548,811 | +1.16(+19.60%) |
Jan 20, 2021 | 6.582 | 6.855 | 5.432 | 5.919 | 2,648,866 | -0.62(-9.54%) |
Jan 19, 2021 | 6.163 | 6.641 | 5.734 | 6.543 | 3,914,388 | +0.52(+8.58%) |
Jan 15, 2021 | 5.441 | 6.787 | 5.305 | 6.026 | 9,495,411 | +0.83(+15.95%) |
Jan 14, 2021 | 4.973 | 5.393 | 4.954 | 5.198 | 2,288,493 | +0.30(+6.18%) |
Jan 13, 2021 | 4.778 | 5.510 | 4.759 | 4.895 | 1,311,993 | -0.22(-4.38%) |
Jan 12, 2021 | 4.291 | 5.217 | 4.291 | 5.120 | 1,826,706 | +0.86(+20.14%) |
Jan 11, 2021 | 4.203 | 4.427 | 4.183 | 4.261 | 407,228 | -0.09(-2.02%) |
Jan 08, 2021 | 4.554 | 4.554 | 4.144 | 4.349 | 1,116,745 | -0.20(-4.29%) |
Jan 07, 2021 | 4.154 | 4.642 | 4.037 | 4.544 | 1,473,534 | +0.51(+12.56%) |
Jan 06, 2021 | 4.183 | 4.330 | 3.959 | 4.037 | 1,424,225 | +0.16(+4.02%) |
Jan 05, 2021 | 3.852 | 3.949 | 3.745 | 3.881 | 2,641,682 | +0.02(+0.51%) |
Jan 04, 2021 | 3.735 | 3.881 | 3.637 | 3.862 | 342,751 | +0.09(+2.33%) |
Dec 31, 2020 | 3.774 | 3.774 | 3.774 | 390,177 | -0.05(-1.28%) | |
Dec 30, 2020 | 3.930 | 3.949 | 3.760 | 3.823 | 390,177 | -0.04(-1.01%) |
Dec 29, 2020 | 4.057 | 4.066 | 3.754 | 3.862 | 469,326 | -0.24(-5.94%) |
Dec 28, 2020 | 4.193 | 4.242 | 4.037 | 4.105 | 298,686 | -0.07(-1.64%) |
Dec 24, 2020 | 4.398 | 4.420 | 4.096 | 4.174 | 295,029 | -0.24(-5.52%) |
Dec 23, 2020 | 4.583 | 4.856 | 4.339 | 4.417 | 891,579 | -0.08(-1.74%) |
Dec 22, 2020 | 4.193 | 4.612 | 4.018 | 4.495 | 2,065,766 | +0.43(+10.55%) |
Dec 21, 2020 | 3.910 | 4.105 | 3.871 | 4.066 | 738,930 | +0.16(+3.99%) |
Dec 18, 2020 | 3.862 | 3.969 | 3.810 | 3.910 | 373,889 | +0.07(+1.78%) |
Dec 17, 2020 | 4.027 | 4.066 | 3.725 | 3.842 | 849,883 | -0.19(-4.60%) |
Dec 16, 2020 | 4.096 | 4.105 | 3.803 | 4.027 | 454,763 | -0.08(-1.90%) |
Dec 15, 2020 | 3.706 | 4.271 | 3.657 | 4.105 | 1,391,797 | +0.39(+10.50%) |
Dec 14, 2020 | 3.871 | 3.881 | 3.618 | 3.715 | 430,366 | -0.07(-1.80%) |
Dec 11, 2020 | 3.852 | 3.901 | 3.667 | 3.784 | 533,863 | -0.11(-2.76%) |
Dec 10, 2020 | 4.086 | 4.144 | 3.842 | 3.891 | 1,211,904 | +0.18(+4.72%) |
Dec 09, 2020 | 4.144 | 4.310 | 3.706 | 3.715 | 1,174,741 | -0.52(-12.21%) |
Dec 08, 2020 | 4.583 | 4.817 | 4.115 | 4.232 | 1,302,151 | -0.35(-7.66%) |
Dec 07, 2020 | 3.988 | 4.788 | 3.793 | 4.583 | 3,773,355 | +0.29(+6.82%) |
Dec 04, 2020 | 4.886 | 6.007 | 4.232 | 4.291 | 121,128,608 | +0.84(+24.29%) |
Dec 03, 2020 | 3.501 | 3.550 | 3.316 | 3.452 | 356,033 | -0.02(-0.56%) |
Dec 02, 2020 | 3.257 | 3.530 | 3.111 | 3.472 | 460,739 | +0.06(+1.71%) |