Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.380 | 6.630 | 6.310 | 6.480 | 347,000 | +0.02(+0.31%) |
Feb 25, 2021 | 6.870 | 7.050 | 6.410 | 6.460 | 478,473 | -0.40(-5.83%) |
Feb 24, 2021 | 6.910 | 7.370 | 6.800 | 6.860 | 830,181 | -0.28(-3.92%) |
Feb 23, 2021 | 6.860 | 7.880 | 6.310 | 7.140 | 2,997,494 | -0.24(-3.25%) |
Feb 22, 2021 | 7.510 | 8.240 | 7.220 | 7.380 | 1,895,965 | -0.22(-2.89%) |
Feb 19, 2021 | 7.700 | 7.785 | 7.350 | 7.600 | 1,041,500 | -0.14(-1.81%) |
Feb 18, 2021 | 7.700 | 8.640 | 7.420 | 7.740 | 2,574,810 | +0.68(+9.63%) |
Feb 17, 2021 | 7.540 | 7.590 | 7.000 | 7.060 | 917,770 | -0.54(-7.11%) |
Feb 16, 2021 | 7.960 | 8.040 | 7.450 | 7.600 | 2,609,205 | -1.33(-14.89%) |
Feb 12, 2021 | 9.090 | 9.399 | 8.600 | 8.930 | 701,900 | -0.57(-6.00%) |
Feb 11, 2021 | 11.40 | 11.48 | 8.600 | 9.500 | 3,388,186 | -2.27(-19.29%) |
Feb 10, 2021 | 15.87 | 24.34 | 11.29 | 11.77 | 95,402,624 | +6.57(+126.35%) |
Feb 09, 2021 | 5.170 | 5.230 | 4.920 | 5.200 | 244,142 | +0.02(+0.39%) |
Feb 08, 2021 | 4.780 | 5.490 | 4.640 | 5.180 | 756,611 | +0.54(+11.64%) |
Feb 05, 2021 | 4.800 | 4.840 | 4.500 | 4.640 | 217,900 | -0.05(-1.07%) |
Feb 04, 2021 | 4.530 | 4.950 | 4.490 | 4.690 | 514,198 | +0.21(+4.69%) |
Feb 03, 2021 | 4.440 | 4.580 | 4.410 | 4.480 | 183,960 | +0.09(+2.05%) |
Feb 02, 2021 | 4.500 | 4.570 | 4.310 | 4.390 | 196,398 | +0.07(+1.62%) |
Feb 01, 2021 | 4.230 | 4.470 | 4.110 | 4.320 | 240,064 | +0.18(+4.35%) |
Jan 29, 2021 | 4.080 | 4.289 | 3.960 | 4.140 | 234,700 | +0.06(+1.47%) |
Jan 28, 2021 | 4.200 | 4.330 | 4.080 | 4.080 | 235,045 | -0.07(-1.69%) |
Jan 27, 2021 | 4.230 | 4.430 | 4.040 | 4.150 | 312,005 | -0.40(-8.79%) |
Jan 26, 2021 | 4.460 | 4.860 | 4.410 | 4.550 | 596,140 | +0.18(+4.12%) |
Jan 25, 2021 | 4.320 | 4.440 | 4.060 | 4.370 | 295,976 | +0.10(+2.34%) |
Jan 22, 2021 | 4.250 | 4.339 | 4.170 | 4.270 | 125,900 | -0.06(-1.39%) |
Jan 21, 2021 | 4.380 | 4.390 | 4.180 | 4.330 | 201,438 | +0.06(+1.41%) |
Jan 20, 2021 | 3.980 | 4.360 | 3.980 | 4.270 | 568,998 | +0.28(+7.02%) |
Jan 19, 2021 | 4.080 | 4.100 | 3.950 | 3.990 | 187,922 | -0.06(-1.48%) |
Jan 15, 2021 | 4.050 | 4.120 | 3.900 | 4.050 | 102,600 | +0.01(+0.25%) |
Jan 14, 2021 | 3.910 | 4.200 | 3.910 | 4.040 | 252,317 | +0.10(+2.54%) |
Jan 13, 2021 | 3.960 | 4.036 | 3.900 | 3.940 | 113,580 | +0.01(+0.25%) |
Jan 12, 2021 | 4.000 | 4.050 | 3.920 | 3.930 | 103,431 | -0.12(-2.96%) |
Jan 11, 2021 | 4.030 | 4.140 | 3.960 | 4.050 | 126,178 | +0.05(+1.25%) |
Jan 08, 2021 | 3.890 | 4.040 | 3.810 | 4.000 | 173,200 | +0.07(+1.78%) |
Jan 07, 2021 | 4.090 | 4.100 | 3.850 | 3.930 | 224,327 | -0.08(-2.00%) |
Jan 06, 2021 | 4.010 | 4.230 | 3.970 | 4.010 | 266,340 | +0.01(+0.25%) |
Jan 05, 2021 | 3.640 | 4.080 | 3.550 | 4.000 | 560,836 | +0.37(+10.19%) |
Jan 04, 2021 | 3.560 | 3.640 | 3.500 | 3.630 | 148,525 | +0.13(+3.71%) |
Dec 31, 2020 | 3.500 | 3.500 | 3.500 | 255,720 | -0.14(-3.85%) | |
Dec 30, 2020 | 3.550 | 3.680 | 3.470 | 3.640 | 255,720 | +0.15(+4.30%) |
Dec 29, 2020 | 3.670 | 3.700 | 3.470 | 3.490 | 219,878 | -0.18(-4.90%) |
Dec 28, 2020 | 3.810 | 3.880 | 3.661 | 3.670 | 132,816 | -0.14(-3.67%) |
Dec 24, 2020 | 3.860 | 3.970 | 3.781 | 3.810 | 135,900 | +0.01(+0.26%) |
Dec 23, 2020 | 3.760 | 3.850 | 3.740 | 3.800 | 135,502 | +0.06(+1.60%) |
Dec 22, 2020 | 3.660 | 3.830 | 3.660 | 3.740 | 88,735 | +0.05(+1.36%) |
Dec 21, 2020 | 3.710 | 3.800 | 3.620 | 3.690 | 119,824 | -0.01(-0.27%) |
Dec 18, 2020 | 3.710 | 3.840 | 3.600 | 3.700 | 183,100 | -0.02(-0.54%) |
Dec 17, 2020 | 3.730 | 3.800 | 3.690 | 3.720 | 182,791 | -0.06(-1.59%) |
Dec 16, 2020 | 3.860 | 3.890 | 3.760 | 3.780 | 96,868 | -0.06(-1.56%) |
Dec 15, 2020 | 3.880 | 3.950 | 3.720 | 3.840 | 328,167 | +0.10(+2.67%) |
Dec 14, 2020 | 4.050 | 4.077 | 3.610 | 3.740 | 325,724 | -0.32(-7.88%) |
Dec 11, 2020 | 4.500 | 4.500 | 4.000 | 4.060 | 365,100 | -0.39(-8.76%) |
Dec 10, 2020 | 3.830 | 4.700 | 3.830 | 4.450 | 1,042,224 | +0.59(+15.28%) |
Dec 09, 2020 | 3.600 | 4.490 | 3.540 | 3.860 | 1,728,323 | +0.30(+8.43%) |
Dec 08, 2020 | 3.480 | 3.700 | 3.420 | 3.560 | 293,687 | +0.08(+2.30%) |
Dec 07, 2020 | 3.360 | 3.530 | 3.350 | 3.480 | 195,078 | +0.15(+4.50%) |
Dec 04, 2020 | 3.380 | 3.400 | 3.320 | 3.330 | 87,200 | -0.02(-0.60%) |
Dec 03, 2020 | 3.430 | 3.430 | 3.320 | 3.350 | 73,376 | -0.04(-1.18%) |
Dec 02, 2020 | 3.380 | 3.450 | 3.300 | 3.390 | 108,576 | +0.03(+0.89%) |