Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.520 | 5.971 | 5.360 | 5.710 | 4,719,500 | +0.10(+1.78%) |
Feb 25, 2021 | 6.010 | 6.180 | 5.590 | 5.610 | 5,267,634 | -0.37(-6.19%) |
Feb 24, 2021 | 5.500 | 6.250 | 5.470 | 5.980 | 6,649,063 | +0.70(+13.26%) |
Feb 23, 2021 | 5.360 | 5.530 | 5.150 | 5.280 | 5,165,535 | -0.34(-6.05%) |
Feb 22, 2021 | 5.950 | 6.090 | 5.600 | 5.620 | 5,344,179 | -0.51(-8.39%) |
Feb 19, 2021 | 5.370 | 6.190 | 5.340 | 6.135 | 8,532,200 | +0.83(+15.54%) |
Feb 18, 2021 | 5.360 | 5.500 | 5.190 | 5.310 | 3,018,305 | -0.20(-3.63%) |
Feb 17, 2021 | 5.450 | 5.690 | 5.120 | 5.510 | 4,253,660 | +0.03(+0.55%) |
Feb 16, 2021 | 5.450 | 5.510 | 5.190 | 5.480 | 3,564,089 | +0.07(+1.29%) |
Feb 12, 2021 | 5.460 | 5.500 | 5.260 | 5.410 | 2,804,800 | -0.02(-0.37%) |
Feb 11, 2021 | 5.550 | 5.580 | 5.120 | 5.430 | 5,206,002 | -0.10(-1.81%) |
Feb 10, 2021 | 5.700 | 5.970 | 5.390 | 5.530 | 7,495,664 | -0.25(-4.33%) |
Feb 09, 2021 | 5.090 | 5.970 | 5.010 | 5.780 | 8,677,418 | +0.72(+14.23%) |
Feb 08, 2021 | 5.030 | 5.220 | 4.900 | 5.060 | 6,935,133 | +0.36(+7.66%) |
Feb 05, 2021 | 4.930 | 4.990 | 4.310 | 4.700 | 8,931,300 | -0.35(-6.93%) |
Feb 04, 2021 | 6.020 | 6.130 | 4.760 | 5.050 | 21,488,252 | -0.07(-1.37%) |
Feb 03, 2021 | 4.000 | 5.310 | 3.900 | 5.120 | 21,665,916 | +1.28(+33.33%) |
Feb 02, 2021 | 3.720 | 3.840 | 3.670 | 3.840 | 2,476,942 | +0.19(+5.21%) |
Feb 01, 2021 | 3.630 | 3.670 | 3.470 | 3.650 | 2,541,794 | +0.13(+3.69%) |
Jan 29, 2021 | 3.691 | 3.830 | 3.515 | 3.520 | 3,977,400 | -0.18(-4.86%) |
Jan 28, 2021 | 3.600 | 3.890 | 3.560 | 3.700 | 3,581,375 | +0.14(+3.93%) |
Jan 27, 2021 | 3.560 | 3.720 | 3.470 | 3.560 | 3,434,061 | -0.11(-3.00%) |
Jan 26, 2021 | 3.740 | 3.840 | 3.630 | 3.670 | 2,997,611 | -0.08(-2.13%) |
Jan 25, 2021 | 3.550 | 3.750 | 3.390 | 3.750 | 4,412,889 | +0.21(+5.93%) |
Jan 22, 2021 | 3.450 | 3.580 | 3.330 | 3.540 | 3,225,100 | +0.13(+3.81%) |
Jan 21, 2021 | 3.260 | 3.460 | 3.180 | 3.410 | 3,880,653 | +0.20(+6.23%) |
Jan 20, 2021 | 3.240 | 3.310 | 3.180 | 3.210 | 2,648,879 | +0.00(+0.00%) |
Jan 19, 2021 | 3.180 | 3.280 | 3.120 | 3.210 | 3,451,943 | +0.07(+2.23%) |
Jan 15, 2021 | 3.310 | 3.380 | 3.130 | 3.140 | 3,703,600 | -0.24(-7.10%) |
Jan 14, 2021 | 3.200 | 3.420 | 3.180 | 3.380 | 3,357,791 | +0.22(+6.96%) |
Jan 13, 2021 | 3.310 | 3.310 | 3.160 | 3.160 | 3,232,876 | -0.15(-4.53%) |
Jan 12, 2021 | 3.310 | 3.350 | 3.240 | 3.310 | 2,088,020 | -0.02(-0.60%) |
Jan 11, 2021 | 3.400 | 3.460 | 3.300 | 3.330 | 1,898,027 | -0.07(-2.06%) |
Jan 08, 2021 | 3.600 | 3.600 | 3.350 | 3.400 | 3,338,000 | -0.20(-5.56%) |
Jan 07, 2021 | 3.320 | 3.630 | 3.320 | 3.600 | 3,945,624 | +0.26(+7.78%) |
Jan 06, 2021 | 3.210 | 3.440 | 3.190 | 3.340 | 3,999,175 | +0.14(+4.37%) |
Jan 05, 2021 | 3.170 | 3.260 | 3.120 | 3.200 | 2,726,682 | -0.02(-0.62%) |
Jan 04, 2021 | 3.150 | 3.290 | 3.030 | 3.220 | 4,599,660 | +0.09(+2.88%) |
Dec 31, 2020 | 3.130 | 3.130 | 3.130 | 2,932,556 | -0.23(-6.85%) | |
Dec 30, 2020 | 3.300 | 3.450 | 3.230 | 3.360 | 2,932,556 | +0.07(+2.13%) |
Dec 29, 2020 | 3.620 | 3.660 | 3.280 | 3.290 | 4,078,943 | -0.32(-8.86%) |
Dec 28, 2020 | 3.500 | 3.630 | 3.280 | 3.610 | 7,279,751 | +0.19(+5.56%) |
Dec 24, 2020 | 3.390 | 3.578 | 3.360 | 3.420 | 2,594,300 | +0.09(+2.70%) |
Dec 23, 2020 | 3.300 | 3.350 | 3.170 | 3.330 | 3,835,983 | +0.05(+1.52%) |
Dec 22, 2020 | 3.720 | 3.730 | 3.260 | 3.280 | 8,158,396 | -0.44(-11.83%) |
Dec 21, 2020 | 3.820 | 4.040 | 3.660 | 3.720 | 5,672,355 | -0.23(-5.94%) |
Dec 18, 2020 | 4.200 | 4.210 | 3.950 | 3.955 | 16,487,600 | -0.08(-2.10%) |
Dec 17, 2020 | 3.940 | 4.110 | 3.730 | 4.040 | 8,024,736 | +0.05(+1.25%) |
Dec 16, 2020 | 3.300 | 4.050 | 3.300 | 3.990 | 14,348,723 | +0.71(+21.65%) |
Dec 15, 2020 | 3.390 | 3.400 | 3.150 | 3.280 | 3,260,375 | -0.06(-1.80%) |
Dec 14, 2020 | 3.030 | 3.360 | 3.010 | 3.340 | 6,039,655 | +0.36(+12.08%) |
Dec 11, 2020 | 3.030 | 3.095 | 2.880 | 2.980 | 2,731,800 | +0.08(+2.76%) |
Dec 10, 2020 | 2.850 | 2.920 | 2.790 | 2.900 | 2,458,634 | +0.08(+2.84%) |
Dec 09, 2020 | 2.900 | 2.940 | 2.770 | 2.820 | 2,915,921 | -0.08(-2.76%) |
Dec 08, 2020 | 2.800 | 2.920 | 2.760 | 2.900 | 2,441,054 | +0.16(+5.84%) |
Dec 07, 2020 | 3.010 | 3.050 | 2.680 | 2.740 | 5,071,445 | -0.21(-7.12%) |
Dec 04, 2020 | 2.850 | 3.015 | 2.850 | 2.950 | 2,448,700 | +0.10(+3.51%) |
Dec 03, 2020 | 2.870 | 2.940 | 2.830 | 2.850 | 2,949,376 | -0.03(-1.04%) |
Dec 02, 2020 | 2.990 | 3.000 | 2.860 | 2.880 | 2,743,918 | -0.11(-3.68%) |