Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.480 | 5.640 | 5.200 | 5.450 | 1,930,800 | +0.04(+0.74%) |
Feb 25, 2021 | 5.800 | 5.850 | 5.360 | 5.410 | 2,064,585 | -0.43(-7.36%) |
Feb 24, 2021 | 5.590 | 6.000 | 5.530 | 5.840 | 2,739,235 | +0.20(+3.55%) |
Feb 23, 2021 | 5.450 | 5.680 | 5.120 | 5.640 | 2,547,536 | -0.08(-1.40%) |
Feb 22, 2021 | 5.900 | 6.080 | 5.660 | 5.720 | 1,327,139 | -0.26(-4.35%) |
Feb 19, 2021 | 5.860 | 6.120 | 5.770 | 5.980 | 1,694,500 | +0.17(+2.93%) |
Feb 18, 2021 | 6.020 | 6.240 | 5.780 | 5.810 | 2,415,528 | -0.40(-6.44%) |
Feb 17, 2021 | 6.380 | 6.410 | 6.030 | 6.210 | 1,902,105 | -0.23(-3.57%) |
Feb 16, 2021 | 6.940 | 7.050 | 6.380 | 6.440 | 3,341,227 | -0.40(-5.85%) |
Feb 12, 2021 | 7.650 | 7.800 | 6.710 | 6.840 | 9,597,800 | +0.21(+3.17%) |
Feb 11, 2021 | 7.150 | 7.150 | 6.500 | 6.630 | 2,367,341 | -0.58(-8.04%) |
Feb 10, 2021 | 7.600 | 7.700 | 6.700 | 7.210 | 2,334,696 | -0.24(-3.22%) |
Feb 09, 2021 | 7.300 | 7.850 | 7.100 | 7.450 | 2,193,976 | +0.13(+1.78%) |
Feb 08, 2021 | 7.340 | 7.940 | 7.030 | 7.320 | 3,954,064 | -0.03(-0.41%) |
Feb 05, 2021 | 6.840 | 7.550 | 6.460 | 7.350 | 4,558,800 | +0.42(+6.06%) |
Feb 04, 2021 | 6.060 | 6.950 | 5.920 | 6.930 | 5,084,450 | +1.01(+17.06%) |
Feb 03, 2021 | 5.590 | 6.380 | 5.470 | 5.920 | 4,181,347 | +0.29(+5.15%) |
Feb 02, 2021 | 5.520 | 5.680 | 5.310 | 5.630 | 1,642,033 | +0.27(+5.04%) |
Feb 01, 2021 | 5.150 | 5.570 | 5.070 | 5.360 | 2,088,010 | +0.28(+5.51%) |
Jan 29, 2021 | 5.210 | 5.325 | 4.980 | 5.080 | 1,697,000 | -0.13(-2.50%) |
Jan 28, 2021 | 5.300 | 5.450 | 5.120 | 5.210 | 2,147,913 | -0.16(-2.98%) |
Jan 27, 2021 | 5.220 | 5.880 | 5.100 | 5.370 | 2,599,080 | -0.02(-0.37%) |
Jan 26, 2021 | 5.650 | 5.670 | 5.370 | 5.390 | 1,110,683 | -0.21(-3.75%) |
Jan 25, 2021 | 5.340 | 5.680 | 5.240 | 5.600 | 2,234,485 | +0.26(+4.87%) |
Jan 22, 2021 | 5.200 | 5.440 | 5.190 | 5.340 | 1,035,100 | +0.06(+1.14%) |
Jan 21, 2021 | 5.370 | 5.380 | 5.150 | 5.280 | 1,261,433 | -0.07(-1.31%) |
Jan 20, 2021 | 5.670 | 5.670 | 5.250 | 5.350 | 1,373,691 | -0.27(-4.80%) |
Jan 19, 2021 | 5.400 | 5.940 | 5.120 | 5.620 | 2,628,476 | +0.25(+4.66%) |
Jan 15, 2021 | 5.710 | 5.740 | 5.170 | 5.370 | 2,277,000 | -0.37(-6.45%) |
Jan 14, 2021 | 5.750 | 5.920 | 5.630 | 5.740 | 1,724,947 | -0.01(-0.17%) |
Jan 13, 2021 | 5.980 | 6.080 | 5.680 | 5.750 | 1,744,195 | -0.22(-3.69%) |
Jan 12, 2021 | 5.740 | 5.990 | 5.660 | 5.970 | 1,285,325 | +0.23(+4.01%) |
Jan 11, 2021 | 5.560 | 5.880 | 5.420 | 5.740 | 2,195,397 | +0.02(+0.35%) |
Jan 08, 2021 | 6.030 | 6.150 | 5.620 | 5.720 | 3,035,800 | -0.08(-1.38%) |
Jan 07, 2021 | 5.090 | 5.950 | 5.030 | 5.800 | 3,522,150 | +0.75(+14.85%) |
Jan 06, 2021 | 5.190 | 5.280 | 4.880 | 5.050 | 1,514,805 | -0.12(-2.32%) |
Jan 05, 2021 | 5.260 | 5.350 | 5.030 | 5.170 | 1,435,213 | -0.14(-2.64%) |
Jan 04, 2021 | 5.010 | 5.350 | 4.980 | 5.310 | 2,040,836 | +0.39(+7.93%) |
Dec 31, 2020 | 4.920 | 4.920 | 4.920 | 1,526,483 | -0.19(-3.72%) | |
Dec 30, 2020 | 5.290 | 5.390 | 5.080 | 5.110 | 1,526,483 | -0.23(-4.31%) |
Dec 29, 2020 | 5.340 | 5.380 | 5.070 | 5.340 | 1,802,107 | -0.06(-1.11%) |
Dec 28, 2020 | 5.670 | 5.720 | 5.370 | 5.400 | 1,238,234 | -0.05(-0.92%) |
Dec 24, 2020 | 5.540 | 5.690 | 5.380 | 5.450 | 1,011,500 | -0.03(-0.55%) |
Dec 23, 2020 | 5.120 | 5.610 | 5.050 | 5.480 | 2,702,557 | +0.41(+8.09%) |
Dec 22, 2020 | 5.350 | 5.520 | 5.020 | 5.070 | 2,663,988 | -0.10(-1.93%) |
Dec 21, 2020 | 4.590 | 5.270 | 4.500 | 5.170 | 3,804,923 | +0.53(+11.42%) |
Dec 18, 2020 | 4.690 | 4.850 | 4.560 | 4.640 | 1,520,700 | -0.02(-0.43%) |
Dec 17, 2020 | 4.860 | 4.890 | 4.630 | 4.660 | 1,133,736 | -0.14(-2.92%) |
Dec 16, 2020 | 4.700 | 5.030 | 4.700 | 4.800 | 1,438,385 | +0.05(+1.05%) |
Dec 15, 2020 | 4.650 | 4.770 | 4.480 | 4.750 | 1,640,644 | +0.11(+2.37%) |
Dec 14, 2020 | 4.680 | 4.900 | 4.610 | 4.640 | 2,602,615 | +0.07(+1.53%) |
Dec 11, 2020 | 4.350 | 4.730 | 4.100 | 4.570 | 6,101,400 | +0.48(+11.74%) |
Dec 10, 2020 | 4.040 | 4.120 | 3.970 | 4.090 | 1,060,878 | +0.06(+1.49%) |
Dec 09, 2020 | 4.120 | 4.150 | 3.980 | 4.030 | 1,229,440 | -0.07(-1.71%) |
Dec 08, 2020 | 4.170 | 4.240 | 3.970 | 4.100 | 1,775,635 | -0.06(-1.44%) |
Dec 07, 2020 | 4.220 | 4.340 | 4.060 | 4.160 | 1,270,938 | -0.06(-1.42%) |
Dec 04, 2020 | 4.270 | 4.340 | 4.150 | 4.220 | 885,100 | -0.03(-0.71%) |
Dec 03, 2020 | 4.180 | 4.390 | 4.150 | 4.250 | 955,275 | +0.07(+1.67%) |
Dec 02, 2020 | 4.150 | 4.270 | 4.060 | 4.180 | 1,566,199 | -0.03(-0.71%) |