Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.870 | 7.250 | 6.500 | 7.040 | 410,800 | -0.96(-12.00%) |
Feb 25, 2021 | 7.980 | 8.280 | 7.900 | 8.000 | 44,331 | +0.00(+0.00%) |
Feb 24, 2021 | 7.360 | 8.080 | 7.360 | 8.000 | 60,445 | +0.75(+10.34%) |
Feb 23, 2021 | 8.000 | 8.150 | 7.230 | 7.250 | 69,645 | -0.82(-10.16%) |
Feb 22, 2021 | 8.100 | 8.100 | 7.870 | 8.070 | 63,934 | +0.56(+7.46%) |
Feb 19, 2021 | 7.560 | 8.120 | 7.490 | 7.510 | 93,500 | +0.01(+0.13%) |
Feb 18, 2021 | 7.800 | 8.090 | 7.075 | 7.500 | 115,315 | -0.68(-8.31%) |
Feb 17, 2021 | 8.330 | 8.930 | 8.180 | 8.180 | 105,961 | -0.07(-0.85%) |
Feb 16, 2021 | 8.980 | 9.000 | 7.990 | 8.250 | 166,178 | +0.25(+3.12%) |
Feb 12, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.13%) | |
Feb 11, 2021 | 6.360 | 9.880 | 6.360 | 7.990 | 315,739 | +1.67(+26.42%) |
Feb 10, 2021 | 6.470 | 6.780 | 5.990 | 6.320 | 160,927 | +0.16(+2.60%) |
Feb 09, 2021 | 5.930 | 6.490 | 5.930 | 6.160 | 209,301 | +0.25(+4.23%) |
Feb 08, 2021 | 5.570 | 5.950 | 5.460 | 5.910 | 188,310 | +0.33(+5.91%) |
Feb 05, 2021 | 5.070 | 5.640 | 5.030 | 5.580 | 136,600 | +0.53(+10.50%) |
Feb 04, 2021 | 4.850 | 5.090 | 4.850 | 5.050 | 86,420 | +0.37(+7.91%) |
Feb 03, 2021 | 4.900 | 5.090 | 4.660 | 4.680 | 131,582 | -0.19(-3.90%) |
Feb 02, 2021 | 4.800 | 4.990 | 4.750 | 4.870 | 36,778 | +0.07(+1.46%) |
Feb 01, 2021 | 4.950 | 4.980 | 4.720 | 4.800 | 53,110 | -0.05(-1.03%) |
Jan 29, 2021 | 4.900 | 5.010 | 4.500 | 4.850 | 92,200 | -0.16(-3.19%) |
Jan 28, 2021 | 4.640 | 5.010 | 4.550 | 5.010 | 98,367 | +0.19(+3.94%) |
Jan 27, 2021 | 4.920 | 5.090 | 4.110 | 4.820 | 230,803 | -0.12(-2.43%) |
Jan 26, 2021 | 4.350 | 5.050 | 4.350 | 4.940 | 149,685 | +0.01(+0.20%) |
Jan 25, 2021 | 5.000 | 5.350 | 4.720 | 4.930 | 167,614 | +0.02(+0.41%) |
Jan 22, 2021 | 4.900 | 5.080 | 4.750 | 4.910 | 274,700 | +0.19(+4.03%) |
Jan 21, 2021 | 4.450 | 4.850 | 4.420 | 4.720 | 134,055 | +0.23(+5.12%) |
Jan 20, 2021 | 4.450 | 4.500 | 4.040 | 4.490 | 148,830 | +0.08(+1.81%) |
Jan 19, 2021 | 4.330 | 4.410 | 4.200 | 4.410 | 106,667 | +0.25(+6.01%) |
Jan 18, 2021 | 4.110 | 4.280 | 4.040 | 4.160 | 78,837 | +0.11(+2.72%) |
Jan 15, 2021 | 3.780 | 4.050 | 3.780 | 4.050 | 148,500 | +0.39(+10.66%) |
Jan 14, 2021 | 3.530 | 3.770 | 3.530 | 3.660 | 83,435 | +0.11(+3.10%) |
Jan 13, 2021 | 3.660 | 3.790 | 3.520 | 3.550 | 72,021 | -0.05(-1.39%) |
Jan 12, 2021 | 3.780 | 3.800 | 3.600 | 3.600 | 36,439 | -0.19(-5.01%) |
Jan 11, 2021 | 3.900 | 3.900 | 3.720 | 3.790 | 41,770 | +0.04(+1.07%) |
Jan 08, 2021 | 3.800 | 3.810 | 3.540 | 3.750 | 73,100 | +0.08(+2.18%) |
Jan 07, 2021 | 3.700 | 3.890 | 3.670 | 3.670 | 68,264 | +0.04(+1.10%) |
Jan 06, 2021 | 3.600 | 4.100 | 3.600 | 3.630 | 205,940 | +0.07(+1.97%) |
Jan 05, 2021 | 3.870 | 3.890 | 3.180 | 3.560 | 264,695 | -0.27(-7.05%) |
Jan 04, 2021 | 4.240 | 4.240 | 3.520 | 3.830 | 191,969 | -0.35(-8.37%) |
Dec 31, 2020 | 4.180 | 4.180 | 4.180 | 0 | +0.09(+2.20%) | |
Dec 30, 2020 | 4.490 | 4.500 | 3.950 | 4.090 | 164,856 | -0.38(-8.50%) |
Dec 29, 2020 | 4.500 | 4.740 | 4.470 | 4.470 | 83,979 | +0.13(+3.00%) |
Dec 24, 2020 | 4.340 | 4.340 | 4.340 | 0 | -0.20(-4.41%) | |
Dec 23, 2020 | 5.200 | 5.200 | 4.400 | 4.540 | 111,851 | -0.19(-4.02%) |
Dec 22, 2020 | 4.990 | 5.390 | 4.690 | 4.730 | 82,000 | -0.28(-5.59%) |
Dec 21, 2020 | 5.400 | 5.490 | 4.960 | 5.010 | 86,680 | -0.31(-5.83%) |
Dec 18, 2020 | 4.870 | 5.480 | 4.800 | 5.320 | 109,700 | +0.52(+10.83%) |
Dec 17, 2020 | 5.010 | 5.100 | 4.610 | 4.800 | 164,210 | -0.26(-5.14%) |
Dec 16, 2020 | 5.560 | 5.560 | 4.900 | 5.060 | 140,750 | -0.26(-4.89%) |
Dec 15, 2020 | 6.890 | 6.990 | 5.250 | 5.320 | 307,288 | -1.03(-16.22%) |
Dec 14, 2020 | 6.000 | 7.000 | 5.710 | 6.350 | 345,248 | +0.75(+13.39%) |
Dec 11, 2020 | 5.240 | 6.000 | 5.220 | 5.600 | 197,400 | +0.40(+7.69%) |
Dec 10, 2020 | 4.800 | 5.390 | 4.700 | 5.200 | 281,367 | +0.20(+4.00%) |
Dec 09, 2020 | 4.900 | 5.400 | 4.900 | 5.000 | 157,971 | +0.05(+1.01%) |
Dec 08, 2020 | 4.490 | 5.090 | 4.470 | 4.950 | 103,437 | +0.46(+10.24%) |
Dec 07, 2020 | 4.400 | 4.520 | 4.250 | 4.490 | 60,310 | +0.15(+3.46%) |
Dec 04, 2020 | 4.650 | 4.690 | 4.230 | 4.340 | 61,300 | -0.35(-7.46%) |
Dec 03, 2020 | 4.580 | 4.690 | 4.000 | 4.690 | 221,377 | +0.09(+1.96%) |
Dec 02, 2020 | 4.750 | 4.750 | 4.530 | 4.600 | 41,878 | +0.00(+0.00%) |