Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.450 | 6.590 | 6.000 | 6.330 | 1,486,300 | +0.11(+1.77%) |
Feb 25, 2021 | 7.090 | 7.210 | 6.180 | 6.220 | 2,370,220 | -1.08(-14.79%) |
Feb 24, 2021 | 7.110 | 7.490 | 6.880 | 7.300 | 1,732,345 | +0.42(+6.10%) |
Feb 23, 2021 | 6.980 | 7.170 | 5.960 | 6.880 | 3,197,921 | -0.84(-10.88%) |
Feb 22, 2021 | 7.620 | 8.500 | 7.450 | 7.720 | 3,305,839 | +0.15(+1.98%) |
Feb 19, 2021 | 7.970 | 8.070 | 7.150 | 7.570 | 3,129,700 | -0.24(-3.07%) |
Feb 18, 2021 | 6.680 | 8.240 | 6.260 | 7.810 | 7,194,454 | +1.00(+14.68%) |
Feb 17, 2021 | 7.170 | 7.170 | 6.680 | 6.810 | 1,165,808 | -0.35(-4.89%) |
Feb 16, 2021 | 7.200 | 7.300 | 6.800 | 7.160 | 1,512,828 | +0.19(+2.73%) |
Feb 12, 2021 | 6.900 | 7.430 | 6.830 | 6.970 | 1,692,500 | +0.15(+2.20%) |
Feb 11, 2021 | 6.980 | 7.090 | 6.700 | 6.820 | 887,734 | -0.12(-1.73%) |
Feb 10, 2021 | 7.360 | 7.390 | 6.530 | 6.940 | 1,502,853 | -0.32(-4.41%) |
Feb 09, 2021 | 7.100 | 7.290 | 6.730 | 7.260 | 1,725,924 | +0.07(+0.97%) |
Feb 08, 2021 | 7.150 | 7.900 | 6.960 | 7.190 | 4,167,031 | +0.26(+3.75%) |
Feb 05, 2021 | 6.090 | 7.150 | 6.060 | 6.930 | 5,789,700 | +1.01(+17.06%) |
Feb 04, 2021 | 5.950 | 6.090 | 5.830 | 5.920 | 921,157 | +0.09(+1.54%) |
Feb 03, 2021 | 5.960 | 6.060 | 5.750 | 5.830 | 1,049,442 | -0.16(-2.67%) |
Feb 02, 2021 | 5.770 | 6.240 | 5.700 | 5.990 | 1,801,271 | +0.26(+4.54%) |
Feb 01, 2021 | 5.500 | 5.780 | 5.200 | 5.730 | 1,191,723 | +0.31(+5.72%) |
Jan 29, 2021 | 5.520 | 5.700 | 5.130 | 5.420 | 1,022,500 | +0.01(+0.18%) |
Jan 28, 2021 | 5.780 | 5.910 | 5.360 | 5.410 | 945,648 | -0.29(-5.09%) |
Jan 27, 2021 | 5.490 | 6.180 | 5.370 | 5.700 | 2,134,143 | -0.07(-1.21%) |
Jan 26, 2021 | 5.660 | 6.160 | 5.110 | 5.770 | 3,662,783 | +0.48(+9.07%) |
Jan 25, 2021 | 4.770 | 5.350 | 4.580 | 5.290 | 2,103,047 | +0.74(+16.26%) |
Jan 22, 2021 | 4.410 | 4.590 | 4.150 | 4.550 | 507,800 | +0.12(+2.71%) |
Jan 21, 2021 | 4.500 | 4.550 | 4.330 | 4.430 | 286,267 | -0.03(-0.67%) |
Jan 20, 2021 | 4.550 | 4.700 | 4.300 | 4.460 | 716,995 | -0.09(-1.98%) |
Jan 19, 2021 | 4.750 | 4.770 | 4.320 | 4.550 | 1,094,062 | -0.04(-0.87%) |
Jan 15, 2021 | 4.990 | 4.990 | 4.520 | 4.590 | 1,408,400 | -0.67(-12.74%) |
Jan 14, 2021 | 5.180 | 5.520 | 5.150 | 5.260 | 573,263 | +0.14(+2.73%) |
Jan 13, 2021 | 5.760 | 5.790 | 4.800 | 5.120 | 1,491,566 | -0.23(-4.30%) |
Jan 12, 2021 | 5.020 | 5.440 | 5.020 | 5.350 | 406,355 | +0.36(+7.21%) |
Jan 11, 2021 | 5.180 | 5.330 | 4.940 | 4.990 | 369,485 | -0.25(-4.86%) |
Jan 08, 2021 | 5.300 | 5.540 | 4.310 | 5.245 | 1,959,200 | -0.01(-0.29%) |
Jan 07, 2021 | 5.420 | 5.420 | 5.090 | 5.260 | 510,259 | -0.10(-1.87%) |
Jan 06, 2021 | 5.090 | 5.650 | 5.010 | 5.360 | 689,771 | +0.27(+5.30%) |
Jan 05, 2021 | 5.140 | 5.280 | 5.020 | 5.090 | 483,807 | -0.16(-3.05%) |
Jan 04, 2021 | 5.470 | 5.500 | 4.830 | 5.250 | 903,017 | -0.06(-1.13%) |
Dec 31, 2020 | 5.310 | 5.310 | 5.310 | 1,593,610 | -0.36(-6.35%) | |
Dec 30, 2020 | 5.270 | 6.130 | 5.260 | 5.670 | 1,593,610 | +0.55(+10.74%) |
Dec 29, 2020 | 5.970 | 6.070 | 4.930 | 5.120 | 1,405,163 | -0.76(-12.93%) |
Dec 28, 2020 | 5.750 | 6.480 | 5.520 | 5.880 | 1,919,510 | +0.47(+8.69%) |
Dec 24, 2020 | 5.050 | 5.830 | 5.050 | 5.410 | 1,065,300 | +0.39(+7.77%) |
Dec 23, 2020 | 4.380 | 5.100 | 4.340 | 5.020 | 1,598,096 | +0.77(+18.12%) |
Dec 22, 2020 | 4.000 | 4.350 | 4.000 | 4.250 | 748,903 | +0.29(+7.32%) |
Dec 21, 2020 | 3.920 | 4.000 | 3.800 | 3.960 | 374,199 | +0.02(+0.51%) |
Dec 18, 2020 | 3.520 | 4.000 | 3.520 | 3.940 | 662,800 | +0.42(+11.93%) |
Dec 17, 2020 | 3.600 | 3.660 | 3.500 | 3.520 | 195,092 | -0.08(-2.22%) |
Dec 16, 2020 | 3.500 | 3.670 | 3.440 | 3.600 | 163,169 | +0.07(+1.98%) |
Dec 15, 2020 | 3.560 | 3.670 | 3.500 | 3.530 | 273,366 | -0.02(-0.56%) |
Dec 14, 2020 | 3.930 | 3.940 | 3.520 | 3.550 | 276,145 | -0.34(-8.74%) |
Dec 11, 2020 | 3.840 | 3.950 | 3.810 | 3.890 | 111,700 | +0.05(+1.30%) |
Dec 10, 2020 | 3.790 | 4.090 | 3.430 | 3.840 | 406,068 | -0.07(-1.79%) |
Dec 09, 2020 | 4.200 | 4.200 | 3.780 | 3.910 | 367,764 | -0.26(-6.24%) |
Dec 08, 2020 | 3.960 | 4.250 | 3.910 | 4.170 | 411,734 | +0.16(+3.99%) |
Dec 07, 2020 | 4.060 | 4.140 | 3.910 | 4.010 | 238,970 | -0.07(-1.72%) |
Dec 04, 2020 | 3.940 | 4.170 | 3.885 | 4.080 | 359,100 | +0.21(+5.43%) |
Dec 03, 2020 | 3.810 | 4.170 | 3.730 | 3.870 | 797,993 | +0.02(+0.52%) |
Dec 02, 2020 | 3.610 | 3.880 | 3.490 | 3.850 | 338,625 | +0.22(+6.06%) |