Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.910 | 5.671 | 4.900 | 5.160 | 588,300 | +0.25(+5.09%) |
Feb 25, 2021 | 5.350 | 5.490 | 4.710 | 4.910 | 203,569 | -0.61(-11.05%) |
Feb 24, 2021 | 5.220 | 5.660 | 5.070 | 5.520 | 170,354 | +0.28(+5.34%) |
Feb 23, 2021 | 5.240 | 5.700 | 4.210 | 5.240 | 713,955 | -0.82(-13.53%) |
Feb 22, 2021 | 6.400 | 6.810 | 6.020 | 6.060 | 650,290 | -0.54(-8.18%) |
Feb 19, 2021 | 6.840 | 7.230 | 6.350 | 6.600 | 493,000 | -0.58(-8.08%) |
Feb 18, 2021 | 6.110 | 7.840 | 6.010 | 7.180 | 2,314,248 | +0.98(+15.81%) |
Feb 17, 2021 | 6.660 | 6.820 | 6.100 | 6.200 | 188,530 | -0.48(-7.19%) |
Feb 16, 2021 | 6.180 | 6.790 | 6.000 | 6.680 | 558,157 | +0.21(+3.25%) |
Feb 12, 2021 | 5.990 | 7.290 | 5.630 | 6.470 | 1,660,100 | -0.75(-10.39%) |
Feb 11, 2021 | 5.650 | 9.380 | 4.960 | 7.220 | 6,659,693 | +1.45(+25.13%) |
Feb 10, 2021 | 4.990 | 6.490 | 4.920 | 5.770 | 1,848,103 | +0.34(+6.26%) |
Feb 09, 2021 | 3.853 | 7.780 | 3.853 | 5.430 | 10,350,405 | +1.46(+36.78%) |
Feb 08, 2021 | 4.300 | 4.380 | 3.750 | 3.970 | 454,587 | -0.28(-6.67%) |
Feb 05, 2021 | 4.730 | 4.730 | 4.254 | 4.254 | 90,800 | -0.50(-10.45%) |
Feb 04, 2021 | 3.990 | 4.890 | 3.950 | 4.750 | 301,111 | +0.76(+19.05%) |
Feb 03, 2021 | 4.000 | 4.150 | 3.810 | 3.990 | 69,979 | +0.04(+1.01%) |
Feb 02, 2021 | 3.830 | 4.480 | 3.570 | 3.950 | 814,270 | +0.20(+5.34%) |
Feb 01, 2021 | 3.980 | 3.980 | 3.671 | 3.750 | 45,080 | -0.06(-1.55%) |
Jan 29, 2021 | 3.550 | 3.820 | 3.540 | 3.809 | 40,500 | +0.06(+1.57%) |
Jan 28, 2021 | 3.840 | 3.980 | 3.610 | 3.750 | 42,013 | -0.06(-1.57%) |
Jan 27, 2021 | 3.940 | 4.200 | 3.734 | 3.810 | 160,284 | -0.09(-2.31%) |
Jan 26, 2021 | 3.720 | 3.910 | 3.700 | 3.900 | 102,264 | +0.19(+5.12%) |
Jan 25, 2021 | 3.710 | 3.900 | 3.620 | 3.710 | 150,954 | -0.01(-0.27%) |
Jan 22, 2021 | 3.420 | 3.780 | 3.420 | 3.720 | 128,600 | +0.28(+8.14%) |
Jan 21, 2021 | 3.650 | 3.650 | 3.440 | 3.440 | 30,017 | -0.16(-4.44%) |
Jan 20, 2021 | 3.450 | 3.750 | 3.390 | 3.600 | 186,321 | +0.22(+6.51%) |
Jan 19, 2021 | 3.400 | 3.470 | 3.330 | 3.380 | 38,365 | +0.11(+3.36%) |
Jan 15, 2021 | 3.420 | 3.420 | 3.240 | 3.270 | 24,800 | -0.13(-3.82%) |
Jan 14, 2021 | 3.440 | 3.450 | 3.359 | 3.400 | 24,523 | +0.01(+0.29%) |
Jan 13, 2021 | 3.550 | 3.590 | 3.360 | 3.390 | 55,577 | -0.16(-4.51%) |
Jan 12, 2021 | 3.700 | 3.830 | 3.510 | 3.550 | 33,524 | -0.04(-1.11%) |
Jan 11, 2021 | 3.460 | 3.700 | 3.420 | 3.590 | 124,611 | -0.45(-11.14%) |
Jan 08, 2021 | 3.760 | 4.060 | 3.610 | 4.040 | 347,900 | +0.46(+12.85%) |
Jan 07, 2021 | 3.390 | 3.650 | 3.390 | 3.580 | 33,193 | +0.19(+5.60%) |
Jan 06, 2021 | 3.480 | 3.590 | 3.370 | 3.390 | 21,499 | -0.10(-2.87%) |
Jan 05, 2021 | 3.500 | 3.570 | 3.400 | 3.490 | 20,321 | +0.02(+0.58%) |
Jan 04, 2021 | 3.650 | 3.680 | 3.450 | 3.470 | 28,478 | -0.11(-3.07%) |
Dec 31, 2020 | 3.580 | 3.580 | 3.580 | 64,066 | +0.19(+5.60%) | |
Dec 30, 2020 | 3.300 | 3.425 | 3.210 | 3.390 | 64,066 | +0.11(+3.35%) |
Dec 29, 2020 | 3.500 | 3.510 | 3.140 | 3.280 | 126,394 | -0.23(-6.55%) |
Dec 28, 2020 | 3.300 | 4.300 | 3.280 | 3.510 | 1,206,921 | +0.27(+8.33%) |
Dec 24, 2020 | 3.310 | 3.310 | 3.220 | 3.240 | 8,300 | -0.01(-0.31%) |
Dec 23, 2020 | 3.065 | 3.460 | 3.065 | 3.250 | 99,619 | +0.11(+3.50%) |
Dec 22, 2020 | 3.210 | 3.210 | 3.060 | 3.140 | 13,834 | -0.06(-1.88%) |
Dec 21, 2020 | 3.100 | 3.200 | 3.050 | 3.200 | 29,614 | +0.00(+0.00%) |
Dec 18, 2020 | 3.102 | 3.220 | 3.102 | 3.200 | 9,700 | +0.00(+0.00%) |
Dec 17, 2020 | 3.090 | 3.350 | 3.086 | 3.200 | 85,465 | +0.15(+4.92%) |
Dec 16, 2020 | 3.050 | 3.060 | 3.010 | 3.050 | 12,800 | +0.00(+0.00%) |
Dec 15, 2020 | 3.100 | 3.100 | 3.050 | 3.050 | 5,915 | -0.05(-1.61%) |
Dec 14, 2020 | 3.070 | 3.110 | 3.040 | 3.100 | 9,637 | +0.03(+0.98%) |
Dec 11, 2020 | 3.090 | 3.110 | 3.050 | 3.070 | 13,700 | -0.01(-0.32%) |
Dec 10, 2020 | 3.090 | 3.130 | 3.080 | 3.080 | 13,232 | -0.01(-0.32%) |
Dec 09, 2020 | 3.250 | 3.250 | 3.090 | 3.090 | 9,506 | -0.08(-2.37%) |
Dec 08, 2020 | 3.130 | 3.250 | 3.100 | 3.165 | 16,763 | +0.02(+0.80%) |
Dec 07, 2020 | 3.190 | 3.190 | 3.090 | 3.140 | 17,192 | -0.03(-0.95%) |
Dec 04, 2020 | 3.120 | 3.220 | 3.120 | 3.170 | 48,900 | +0.02(+0.63%) |
Dec 03, 2020 | 3.140 | 3.600 | 3.070 | 3.150 | 484,488 | +0.08(+2.61%) |
Dec 02, 2020 | 3.128 | 3.128 | 3.050 | 3.070 | 2,847 | -0.02(-0.65%) |