Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.930 | 5.935 | 5.500 | 5.580 | 56,300 | -0.16(-2.79%) |
Feb 25, 2021 | 5.710 | 6.000 | 5.620 | 5.740 | 141,972 | +0.03(+0.53%) |
Feb 24, 2021 | 5.650 | 5.880 | 5.550 | 5.710 | 67,416 | +0.05(+0.88%) |
Feb 23, 2021 | 6.220 | 6.240 | 5.650 | 5.660 | 99,318 | -0.74(-11.56%) |
Feb 22, 2021 | 6.280 | 6.533 | 6.112 | 6.400 | 103,061 | +0.11(+1.75%) |
Feb 19, 2021 | 6.160 | 6.450 | 6.000 | 6.290 | 80,400 | +0.16(+2.61%) |
Feb 18, 2021 | 6.040 | 6.230 | 5.950 | 6.130 | 185,789 | -0.05(-0.81%) |
Feb 17, 2021 | 6.230 | 6.330 | 5.930 | 6.180 | 144,188 | -0.11(-1.75%) |
Feb 16, 2021 | 6.670 | 6.700 | 6.240 | 6.290 | 155,626 | -0.40(-5.98%) |
Feb 12, 2021 | 6.200 | 6.690 | 5.750 | 6.690 | 542,900 | +0.15(+2.29%) |
Feb 11, 2021 | 7.350 | 7.420 | 6.380 | 6.540 | 686,848 | -0.08(-1.21%) |
Feb 10, 2021 | 6.900 | 7.020 | 6.200 | 6.620 | 1,729,513 | -1.76(-21.00%) |
Feb 09, 2021 | 13.44 | 15.72 | 7.830 | 8.380 | 33,892,236 | +4.16(+98.58%) |
Feb 08, 2021 | 3.510 | 4.590 | 3.510 | 4.220 | 3,576,218 | +0.66(+18.54%) |
Feb 05, 2021 | 3.520 | 3.600 | 3.520 | 3.560 | 12,000 | +0.08(+2.30%) |
Feb 04, 2021 | 3.590 | 3.590 | 3.460 | 3.480 | 14,595 | -0.07(-1.97%) |
Feb 03, 2021 | 3.490 | 3.560 | 3.452 | 3.550 | 18,039 | +0.10(+2.90%) |
Feb 02, 2021 | 3.430 | 3.590 | 3.430 | 3.450 | 32,739 | +0.03(+0.88%) |
Feb 01, 2021 | 3.390 | 3.450 | 3.210 | 3.420 | 63,412 | +0.14(+4.27%) |
Jan 29, 2021 | 3.450 | 3.465 | 3.250 | 3.280 | 32,100 | -0.09(-2.67%) |
Jan 28, 2021 | 3.450 | 3.625 | 3.342 | 3.370 | 46,948 | -0.12(-3.44%) |
Jan 27, 2021 | 3.610 | 3.730 | 3.490 | 3.490 | 45,032 | -0.24(-6.43%) |
Jan 26, 2021 | 3.720 | 3.790 | 3.543 | 3.730 | 55,549 | +0.06(+1.63%) |
Jan 25, 2021 | 3.600 | 3.790 | 3.600 | 3.670 | 92,071 | +0.07(+1.94%) |
Jan 22, 2021 | 3.570 | 3.680 | 3.540 | 3.600 | 82,100 | +0.07(+1.98%) |
Jan 21, 2021 | 3.370 | 3.664 | 3.277 | 3.530 | 211,730 | +0.13(+3.82%) |
Jan 20, 2021 | 3.290 | 3.480 | 3.210 | 3.400 | 366,273 | +0.11(+3.34%) |
Jan 19, 2021 | 3.260 | 3.340 | 3.186 | 3.290 | 42,302 | +0.07(+2.17%) |
Jan 15, 2021 | 3.300 | 3.330 | 3.100 | 3.220 | 49,600 | +0.01(+0.31%) |
Jan 14, 2021 | 3.101 | 3.370 | 3.101 | 3.210 | 225,286 | +0.01(+0.31%) |
Jan 13, 2021 | 3.230 | 3.473 | 3.160 | 3.200 | 196,167 | -0.03(-0.93%) |
Jan 12, 2021 | 3.210 | 3.280 | 3.190 | 3.230 | 18,194 | +0.05(+1.57%) |
Jan 11, 2021 | 3.130 | 3.261 | 3.130 | 3.180 | 26,638 | +0.05(+1.60%) |
Jan 08, 2021 | 3.200 | 3.265 | 3.060 | 3.130 | 58,400 | -0.03(-0.95%) |
Jan 07, 2021 | 3.100 | 3.330 | 3.060 | 3.160 | 227,937 | +0.09(+2.93%) |
Jan 06, 2021 | 3.090 | 3.350 | 3.050 | 3.070 | 183,750 | +0.01(+0.33%) |
Jan 05, 2021 | 3.010 | 3.130 | 2.970 | 3.060 | 55,789 | +0.07(+2.34%) |
Jan 04, 2021 | 3.140 | 3.150 | 2.790 | 2.990 | 142,450 | -0.18(-5.68%) |
Dec 31, 2020 | 3.170 | 3.170 | 3.170 | 252,439 | +0.06(+1.93%) | |
Dec 30, 2020 | 3.310 | 3.340 | 3.010 | 3.110 | 252,439 | -0.29(-8.53%) |
Dec 29, 2020 | 2.970 | 3.650 | 2.970 | 3.400 | 942,103 | +0.40(+13.33%) |
Dec 28, 2020 | 2.940 | 3.100 | 2.920 | 3.000 | 71,752 | +0.06(+2.04%) |
Dec 24, 2020 | 2.960 | 3.040 | 2.910 | 2.940 | 16,300 | -0.05(-1.67%) |
Dec 23, 2020 | 3.000 | 3.050 | 2.929 | 2.990 | 10,562 | -0.01(-0.33%) |
Dec 22, 2020 | 3.030 | 3.100 | 3.000 | 3.000 | 35,530 | -0.07(-2.28%) |
Dec 21, 2020 | 3.040 | 3.110 | 2.960 | 3.070 | 28,294 | +0.03(+0.99%) |
Dec 18, 2020 | 3.010 | 3.100 | 3.000 | 3.040 | 30,700 | -0.02(-0.65%) |
Dec 17, 2020 | 2.990 | 3.120 | 2.900 | 3.060 | 64,163 | +0.03(+0.99%) |
Dec 16, 2020 | 3.360 | 3.700 | 2.780 | 3.030 | 955,508 | -0.04(-1.30%) |
Dec 15, 2020 | 3.140 | 3.140 | 3.035 | 3.070 | 26,401 | -0.08(-2.54%) |
Dec 14, 2020 | 3.190 | 3.250 | 3.080 | 3.150 | 36,602 | -0.02(-0.63%) |
Dec 11, 2020 | 3.160 | 3.170 | 3.075 | 3.170 | 13,300 | +0.04(+1.28%) |
Dec 10, 2020 | 3.110 | 3.180 | 3.060 | 3.130 | 23,627 | +0.04(+1.29%) |
Dec 09, 2020 | 3.210 | 3.220 | 3.050 | 3.090 | 41,822 | -0.07(-2.22%) |
Dec 08, 2020 | 3.110 | 3.250 | 3.070 | 3.160 | 71,411 | +0.06(+1.94%) |
Dec 07, 2020 | 3.150 | 3.160 | 3.030 | 3.100 | 60,300 | -0.09(-2.82%) |
Dec 04, 2020 | 3.110 | 3.550 | 3.083 | 3.190 | 586,500 | +0.13(+4.25%) |
Dec 03, 2020 | 2.990 | 3.160 | 2.990 | 3.060 | 98,652 | +0.05(+1.66%) |
Dec 02, 2020 | 2.990 | 3.050 | 2.920 | 3.010 | 41,068 | +0.06(+2.03%) |