Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.600 | 6.890 | 6.365 | 6.610 | 61,500 | -0.06(-0.90%) |
Feb 25, 2021 | 6.750 | 7.150 | 6.600 | 6.670 | 67,850 | -0.18(-2.63%) |
Feb 24, 2021 | 6.630 | 7.350 | 6.620 | 6.850 | 204,905 | +0.13(+1.93%) |
Feb 23, 2021 | 7.000 | 7.047 | 6.600 | 6.720 | 126,606 | -0.42(-5.88%) |
Feb 22, 2021 | 7.010 | 7.189 | 7.000 | 7.140 | 109,979 | -0.09(-1.24%) |
Feb 19, 2021 | 7.500 | 7.540 | 7.010 | 7.230 | 120,900 | -0.23(-3.08%) |
Feb 18, 2021 | 8.120 | 8.200 | 6.930 | 7.460 | 283,953 | -0.24(-3.12%) |
Feb 17, 2021 | 7.020 | 8.230 | 6.610 | 7.700 | 1,293,715 | +1.49(+23.99%) |
Feb 16, 2021 | 5.960 | 6.827 | 5.960 | 6.210 | 348,352 | +0.34(+5.79%) |
Feb 12, 2021 | 5.910 | 6.060 | 5.870 | 5.870 | 32,900 | -0.03(-0.51%) |
Feb 11, 2021 | 5.980 | 6.129 | 5.822 | 5.900 | 59,935 | -0.17(-2.80%) |
Feb 10, 2021 | 6.080 | 6.180 | 5.960 | 6.070 | 69,119 | -0.07(-1.14%) |
Feb 09, 2021 | 6.110 | 6.240 | 6.030 | 6.140 | 45,881 | +0.02(+0.33%) |
Feb 08, 2021 | 6.170 | 6.200 | 6.000 | 6.120 | 89,765 | +0.18(+3.03%) |
Feb 05, 2021 | 5.890 | 5.970 | 5.750 | 5.940 | 31,900 | +0.15(+2.59%) |
Feb 04, 2021 | 5.610 | 5.790 | 5.600 | 5.790 | 31,922 | +0.14(+2.48%) |
Feb 03, 2021 | 5.570 | 5.700 | 5.540 | 5.650 | 26,675 | +0.04(+0.71%) |
Feb 02, 2021 | 5.920 | 5.920 | 5.550 | 5.610 | 29,404 | -0.02(-0.36%) |
Feb 01, 2021 | 5.900 | 6.000 | 5.560 | 5.630 | 93,283 | +0.08(+1.44%) |
Jan 29, 2021 | 5.460 | 5.680 | 5.410 | 5.550 | 26,800 | +0.00(+0.00%) |
Jan 28, 2021 | 5.370 | 5.740 | 5.370 | 5.550 | 33,614 | +0.18(+3.35%) |
Jan 27, 2021 | 5.750 | 5.870 | 5.280 | 5.370 | 110,302 | -0.53(-8.98%) |
Jan 26, 2021 | 5.950 | 6.040 | 5.800 | 5.900 | 86,593 | -0.03(-0.51%) |
Jan 25, 2021 | 5.860 | 6.200 | 5.860 | 5.930 | 29,688 | +0.01(+0.17%) |
Jan 22, 2021 | 5.930 | 6.050 | 5.910 | 5.920 | 23,700 | -0.08(-1.33%) |
Jan 21, 2021 | 5.880 | 6.200 | 5.800 | 6.000 | 67,539 | +0.15(+2.56%) |
Jan 20, 2021 | 6.110 | 6.110 | 5.610 | 5.850 | 45,823 | -0.33(-5.34%) |
Jan 19, 2021 | 5.700 | 6.970 | 5.560 | 6.180 | 484,913 | +0.44(+7.67%) |
Jan 15, 2021 | 5.750 | 5.800 | 5.660 | 5.740 | 24,700 | +0.03(+0.53%) |
Jan 14, 2021 | 5.900 | 5.950 | 5.710 | 5.710 | 34,905 | -0.23(-3.87%) |
Jan 13, 2021 | 5.860 | 5.970 | 5.750 | 5.940 | 72,290 | +0.13(+2.24%) |
Jan 12, 2021 | 5.720 | 5.965 | 5.620 | 5.810 | 61,560 | +0.06(+1.04%) |
Jan 11, 2021 | 6.000 | 6.000 | 5.690 | 5.750 | 66,316 | +0.10(+1.77%) |
Jan 08, 2021 | 5.570 | 5.800 | 5.570 | 5.650 | 49,200 | +0.09(+1.62%) |
Jan 07, 2021 | 5.490 | 5.660 | 5.460 | 5.560 | 33,950 | +0.07(+1.28%) |
Jan 06, 2021 | 5.550 | 5.720 | 5.490 | 5.490 | 62,934 | -0.01(-0.18%) |
Jan 05, 2021 | 5.360 | 5.740 | 5.330 | 5.500 | 62,152 | +0.11(+2.04%) |
Jan 04, 2021 | 5.320 | 5.450 | 5.300 | 5.390 | 36,500 | +0.09(+1.70%) |
Dec 31, 2020 | 5.300 | 5.300 | 5.300 | 59,960 | -0.25(-4.50%) | |
Dec 30, 2020 | 5.300 | 5.610 | 5.300 | 5.550 | 59,960 | +0.13(+2.40%) |
Dec 29, 2020 | 5.130 | 5.540 | 5.120 | 5.420 | 129,377 | +0.31(+6.07%) |
Dec 28, 2020 | 5.580 | 5.690 | 5.055 | 5.110 | 210,564 | -0.54(-9.56%) |
Dec 24, 2020 | 5.490 | 5.690 | 5.410 | 5.650 | 89,100 | +0.15(+2.73%) |
Dec 23, 2020 | 5.650 | 5.840 | 5.440 | 5.500 | 114,969 | -0.07(-1.26%) |
Dec 22, 2020 | 6.010 | 6.270 | 5.570 | 5.570 | 678,385 | -0.46(-7.63%) |
Dec 21, 2020 | 5.770 | 6.100 | 5.730 | 6.030 | 433,773 | +0.25(+4.33%) |
Dec 18, 2020 | 5.840 | 6.000 | 5.730 | 5.780 | 452,000 | -0.06(-1.03%) |
Dec 17, 2020 | 5.780 | 6.000 | 5.650 | 5.840 | 166,554 | -0.04(-0.68%) |
Dec 16, 2020 | 6.040 | 6.060 | 5.600 | 5.880 | 195,778 | -0.24(-3.92%) |
Dec 15, 2020 | 5.600 | 6.150 | 5.560 | 6.120 | 1,092,404 | +0.42(+7.37%) |
Dec 14, 2020 | 8.450 | 8.650 | 5.620 | 5.700 | 30,929,004 | +1.48(+35.07%) |
Dec 11, 2020 | 4.560 | 4.690 | 4.160 | 4.220 | 74,500 | -0.32(-7.05%) |
Dec 10, 2020 | 4.510 | 4.890 | 4.510 | 4.540 | 22,726 | -0.01(-0.22%) |
Dec 09, 2020 | 4.790 | 4.800 | 4.550 | 4.550 | 37,130 | -0.29(-5.99%) |
Dec 08, 2020 | 4.450 | 4.950 | 4.300 | 4.840 | 188,663 | +0.41(+9.26%) |
Dec 07, 2020 | 4.730 | 4.892 | 4.430 | 4.430 | 97,447 | -0.32(-6.74%) |
Dec 04, 2020 | 5.070 | 5.157 | 4.720 | 4.750 | 104,400 | -0.39(-7.59%) |
Dec 03, 2020 | 5.100 | 5.290 | 4.980 | 5.140 | 87,771 | +0.05(+0.98%) |
Dec 02, 2020 | 4.720 | 5.550 | 4.500 | 5.090 | 550,563 | +0.25(+5.17%) |