Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.460 | 5.500 | 5.010 | 5.160 | 839,600 | -0.15(-2.82%) |
Feb 25, 2021 | 5.660 | 5.860 | 5.230 | 5.310 | 989,650 | -0.32(-5.68%) |
Feb 24, 2021 | 5.370 | 6.070 | 5.300 | 5.630 | 1,062,983 | +0.32(+6.03%) |
Feb 23, 2021 | 5.750 | 5.840 | 5.020 | 5.310 | 2,228,677 | -0.75(-12.38%) |
Feb 22, 2021 | 6.310 | 6.350 | 6.020 | 6.060 | 952,870 | -0.26(-4.11%) |
Feb 19, 2021 | 6.240 | 6.500 | 6.160 | 6.320 | 712,700 | +0.12(+1.94%) |
Feb 18, 2021 | 6.470 | 6.480 | 5.850 | 6.200 | 1,229,198 | -0.42(-6.34%) |
Feb 17, 2021 | 6.940 | 6.970 | 6.470 | 6.620 | 1,041,719 | -0.27(-3.92%) |
Feb 16, 2021 | 7.000 | 7.160 | 6.740 | 6.890 | 970,270 | -0.12(-1.71%) |
Feb 12, 2021 | 6.890 | 7.220 | 6.640 | 7.010 | 1,178,900 | +0.03(+0.43%) |
Feb 11, 2021 | 7.280 | 7.380 | 6.510 | 6.980 | 2,068,643 | -0.24(-3.32%) |
Feb 10, 2021 | 6.940 | 7.580 | 6.760 | 7.220 | 2,691,575 | +0.58(+8.73%) |
Feb 09, 2021 | 6.930 | 7.200 | 6.470 | 6.640 | 5,319,620 | -1.03(-13.43%) |
Feb 08, 2021 | 6.430 | 7.720 | 6.320 | 7.670 | 3,545,667 | +1.42(+22.72%) |
Feb 05, 2021 | 6.300 | 6.400 | 5.810 | 6.250 | 1,880,400 | +0.06(+0.97%) |
Feb 04, 2021 | 6.830 | 6.860 | 5.720 | 6.190 | 5,192,139 | +0.56(+9.95%) |
Feb 03, 2021 | 4.950 | 5.970 | 4.900 | 5.630 | 3,827,185 | +0.73(+14.90%) |
Feb 02, 2021 | 4.900 | 4.990 | 4.660 | 4.900 | 1,070,078 | +0.06(+1.24%) |
Feb 01, 2021 | 4.600 | 5.210 | 4.370 | 4.840 | 3,257,662 | +0.37(+8.28%) |
Jan 29, 2021 | 4.410 | 4.720 | 4.250 | 4.470 | 1,000,900 | +0.00(+0.00%) |
Jan 28, 2021 | 4.320 | 4.660 | 4.290 | 4.470 | 1,007,817 | +0.21(+4.93%) |
Jan 27, 2021 | 4.400 | 4.670 | 4.250 | 4.260 | 1,650,521 | -0.31(-6.78%) |
Jan 26, 2021 | 4.370 | 5.150 | 4.350 | 4.570 | 5,109,738 | +0.33(+7.78%) |
Jan 25, 2021 | 3.970 | 4.300 | 3.820 | 4.240 | 2,238,746 | +0.32(+8.16%) |
Jan 22, 2021 | 3.750 | 3.950 | 3.650 | 3.920 | 1,162,300 | +0.17(+4.53%) |
Jan 21, 2021 | 3.950 | 3.950 | 3.730 | 3.750 | 855,987 | -0.12(-3.10%) |
Jan 20, 2021 | 3.930 | 3.930 | 3.710 | 3.870 | 1,016,020 | -0.04(-1.02%) |
Jan 19, 2021 | 3.780 | 3.980 | 3.650 | 3.910 | 1,325,978 | +0.16(+4.27%) |
Jan 15, 2021 | 3.830 | 3.890 | 3.720 | 3.750 | 929,900 | -0.08(-2.09%) |
Jan 14, 2021 | 3.942 | 3.980 | 3.760 | 3.830 | 1,084,914 | -0.07(-1.79%) |
Jan 13, 2021 | 3.940 | 4.050 | 3.710 | 3.900 | 2,433,358 | +0.14(+3.72%) |
Jan 12, 2021 | 3.630 | 3.820 | 3.510 | 3.760 | 1,165,882 | +0.10(+2.73%) |
Jan 11, 2021 | 3.710 | 3.780 | 3.610 | 3.660 | 992,406 | -0.11(-2.92%) |
Jan 08, 2021 | 3.850 | 3.850 | 3.670 | 3.770 | 1,303,800 | -0.11(-2.84%) |
Jan 07, 2021 | 3.890 | 3.980 | 3.770 | 3.880 | 1,221,416 | +0.00(+0.00%) |
Jan 06, 2021 | 4.080 | 4.150 | 3.810 | 3.880 | 1,913,752 | -0.16(-3.96%) |
Jan 05, 2021 | 4.130 | 4.150 | 3.813 | 4.040 | 1,710,572 | -0.09(-2.18%) |
Jan 04, 2021 | 4.160 | 4.200 | 4.030 | 4.130 | 824,950 | -0.02(-0.48%) |
Dec 31, 2020 | 4.150 | 4.150 | 4.150 | 1,026,350 | -0.27(-6.11%) | |
Dec 30, 2020 | 4.500 | 4.530 | 4.300 | 4.420 | 1,026,350 | -0.04(-0.90%) |
Dec 29, 2020 | 4.740 | 4.830 | 4.330 | 4.460 | 2,082,374 | -0.29(-6.11%) |
Dec 28, 2020 | 5.070 | 5.100 | 4.600 | 4.750 | 2,299,841 | +0.06(+1.28%) |
Dec 24, 2020 | 5.400 | 5.450 | 4.570 | 4.690 | 3,062,800 | -0.82(-14.88%) |
Dec 23, 2020 | 4.950 | 5.720 | 4.570 | 5.510 | 4,571,437 | +1.04(+23.27%) |
Dec 22, 2020 | 4.100 | 5.450 | 4.090 | 4.470 | 11,616,627 | +0.49(+12.31%) |
Dec 21, 2020 | 3.500 | 3.980 | 3.500 | 3.980 | 2,313,191 | +0.42(+11.80%) |
Dec 18, 2020 | 3.780 | 4.250 | 3.560 | 3.560 | 3,271,200 | -0.18(-4.81%) |
Dec 17, 2020 | 3.590 | 3.810 | 3.540 | 3.740 | 964,806 | +0.15(+4.18%) |
Dec 16, 2020 | 3.390 | 3.710 | 3.360 | 3.590 | 1,469,410 | +0.22(+6.53%) |
Dec 15, 2020 | 3.350 | 3.420 | 3.320 | 3.370 | 339,286 | +0.08(+2.43%) |
Dec 14, 2020 | 3.320 | 3.380 | 3.290 | 3.290 | 271,477 | +0.00(+0.00%) |
Dec 11, 2020 | 3.380 | 3.380 | 3.250 | 3.290 | 590,800 | -0.12(-3.52%) |
Dec 10, 2020 | 3.340 | 3.450 | 3.300 | 3.410 | 319,942 | +0.05(+1.49%) |
Dec 09, 2020 | 3.420 | 3.440 | 3.180 | 3.360 | 662,122 | -0.05(-1.47%) |
Dec 08, 2020 | 3.400 | 3.500 | 3.310 | 3.410 | 703,382 | +0.09(+2.71%) |
Dec 07, 2020 | 3.480 | 3.540 | 3.310 | 3.320 | 585,047 | -0.17(-4.87%) |
Dec 04, 2020 | 3.390 | 3.620 | 3.352 | 3.490 | 892,400 | +0.14(+4.02%) |
Dec 03, 2020 | 3.380 | 3.470 | 3.320 | 3.355 | 410,777 | +0.02(+0.45%) |
Dec 02, 2020 | 3.390 | 3.410 | 3.260 | 3.340 | 423,502 | -0.03(-0.89%) |