Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.400 | 6.609 | 5.950 | 6.270 | 219,500 | -0.21(-3.24%) |
Feb 25, 2021 | 6.790 | 7.000 | 6.400 | 6.480 | 156,367 | -0.46(-6.63%) |
Feb 24, 2021 | 7.430 | 7.430 | 6.910 | 6.940 | 228,123 | -0.40(-5.45%) |
Feb 23, 2021 | 7.160 | 7.480 | 6.250 | 7.340 | 453,577 | -0.38(-4.92%) |
Feb 22, 2021 | 7.920 | 8.190 | 7.600 | 7.720 | 380,839 | -0.12(-1.53%) |
Feb 19, 2021 | 7.050 | 8.080 | 7.000 | 7.840 | 297,400 | +0.75(+10.58%) |
Feb 18, 2021 | 7.200 | 7.200 | 6.940 | 7.090 | 127,355 | -0.17(-2.34%) |
Feb 17, 2021 | 7.100 | 7.370 | 6.800 | 7.260 | 188,631 | +0.17(+2.40%) |
Feb 16, 2021 | 6.800 | 7.090 | 6.510 | 7.090 | 219,345 | +0.51(+7.75%) |
Feb 12, 2021 | 6.630 | 7.150 | 6.350 | 6.580 | 370,600 | -0.10(-1.50%) |
Feb 11, 2021 | 6.160 | 7.310 | 6.098 | 6.680 | 427,813 | +0.52(+8.44%) |
Feb 10, 2021 | 6.150 | 6.300 | 5.700 | 6.160 | 251,077 | +0.01(+0.16%) |
Feb 09, 2021 | 6.154 | 6.249 | 5.950 | 6.150 | 730,274 | -0.04(-0.65%) |
Feb 08, 2021 | 6.460 | 6.620 | 5.800 | 6.190 | 571,739 | -0.12(-1.90%) |
Feb 05, 2021 | 5.620 | 6.390 | 5.620 | 6.310 | 538,200 | +0.70(+12.48%) |
Feb 04, 2021 | 5.790 | 5.790 | 5.390 | 5.610 | 579,641 | -0.27(-4.59%) |
Feb 03, 2021 | 4.880 | 5.980 | 4.860 | 5.880 | 1,095,231 | +1.14(+24.05%) |
Feb 02, 2021 | 4.420 | 4.750 | 4.270 | 4.740 | 481,776 | +0.44(+10.23%) |
Feb 01, 2021 | 4.120 | 4.490 | 4.000 | 4.300 | 864,574 | +0.48(+12.57%) |
Jan 29, 2021 | 3.250 | 4.080 | 3.187 | 3.820 | 1,229,300 | +0.51(+15.41%) |
Jan 28, 2021 | 3.060 | 3.380 | 3.050 | 3.310 | 142,565 | +0.23(+7.47%) |
Jan 27, 2021 | 3.270 | 3.300 | 3.000 | 3.080 | 180,783 | -0.30(-8.88%) |
Jan 26, 2021 | 3.430 | 3.590 | 3.320 | 3.380 | 236,572 | -0.01(-0.29%) |
Jan 25, 2021 | 3.170 | 3.540 | 3.050 | 3.390 | 434,446 | +0.37(+12.25%) |
Jan 22, 2021 | 3.010 | 3.050 | 2.928 | 3.020 | 62,800 | -0.01(-0.33%) |
Jan 21, 2021 | 3.130 | 3.130 | 2.830 | 3.030 | 269,309 | -0.04(-1.30%) |
Jan 20, 2021 | 3.140 | 3.200 | 3.020 | 3.070 | 121,491 | -0.02(-0.65%) |
Jan 19, 2021 | 3.140 | 3.190 | 3.060 | 3.090 | 109,943 | -0.06(-1.90%) |
Jan 15, 2021 | 3.140 | 3.200 | 2.890 | 3.150 | 187,000 | +0.00(+0.00%) |
Jan 14, 2021 | 3.230 | 3.250 | 3.120 | 3.150 | 142,530 | -0.07(-2.17%) |
Jan 13, 2021 | 3.280 | 3.280 | 3.130 | 3.220 | 113,800 | -0.05(-1.53%) |
Jan 12, 2021 | 3.240 | 3.310 | 3.150 | 3.270 | 157,582 | +0.02(+0.62%) |
Jan 11, 2021 | 3.350 | 3.400 | 3.220 | 3.250 | 220,301 | -0.16(-4.69%) |
Jan 08, 2021 | 3.400 | 3.590 | 3.340 | 3.410 | 256,000 | +0.07(+2.10%) |
Jan 07, 2021 | 3.280 | 3.430 | 3.180 | 3.340 | 434,237 | +0.09(+2.77%) |
Jan 06, 2021 | 3.130 | 3.430 | 3.080 | 3.250 | 331,154 | -0.08(-2.40%) |
Jan 05, 2021 | 2.840 | 3.370 | 2.800 | 3.330 | 716,444 | +0.58(+21.09%) |
Jan 04, 2021 | 2.750 | 2.840 | 2.610 | 2.750 | 702,231 | +0.08(+3.00%) |
Dec 31, 2020 | 2.670 | 2.670 | 2.670 | 311,260 | +0.01(+0.38%) | |
Dec 30, 2020 | 2.850 | 2.880 | 2.630 | 2.660 | 311,260 | -0.13(-4.66%) |
Dec 29, 2020 | 2.900 | 2.900 | 2.750 | 2.790 | 209,731 | -0.11(-3.79%) |
Dec 28, 2020 | 2.960 | 2.960 | 2.720 | 2.900 | 414,316 | +0.00(+0.00%) |
Dec 24, 2020 | 2.960 | 3.040 | 2.770 | 2.900 | 296,600 | -0.05(-1.69%) |
Dec 23, 2020 | 2.850 | 3.100 | 2.840 | 2.950 | 774,897 | +0.16(+5.73%) |
Dec 22, 2020 | 2.310 | 2.830 | 2.260 | 2.790 | 1,191,129 | +0.64(+29.77%) |
Dec 21, 2020 | 2.230 | 2.430 | 2.140 | 2.150 | 1,345,709 | +0.05(+2.38%) |
Dec 18, 2020 | 2.000 | 2.230 | 2.000 | 2.100 | 611,700 | +0.10(+5.00%) |
Dec 17, 2020 | 2.000 | 2.130 | 1.990 | 2.000 | 353,705 | +0.01(+0.50%) |
Dec 16, 2020 | 2.000 | 2.090 | 1.950 | 1.990 | 375,285 | +0.00(+0.00%) |
Dec 15, 2020 | 2.050 | 2.080 | 1.950 | 1.990 | 116,400 | +0.07(+3.65%) |
Dec 14, 2020 | 2.000 | 2.050 | 1.910 | 1.920 | 209,700 | -0.08(-4.00%) |
Dec 11, 2020 | 2.000 | 2.100 | 1.975 | 2.000 | 211,200 | -0.14(-6.54%) |
Dec 10, 2020 | 1.910 | 2.150 | 1.900 | 2.140 | 372,793 | +0.00(+0.00%) |
Dec 09, 2020 | 2.490 | 2.490 | 2.000 | 2.140 | 2,763,085 | +0.31(+16.94%) |
Dec 08, 2020 | 1.820 | 1.850 | 1.800 | 1.830 | 1,622,798 | +0.01(+0.55%) |
Dec 07, 2020 | 1.850 | 1.879 | 1.700 | 1.820 | 460,780 | -0.16(-8.08%) |
Dec 04, 2020 | 1.630 | 2.050 | 1.570 | 1.980 | 1,919,400 | +0.38(+23.75%) |
Dec 03, 2020 | 1.590 | 1.620 | 1.570 | 1.600 | 49,497 | +0.01(+0.63%) |
Dec 02, 2020 | 1.640 | 1.640 | 1.550 | 1.590 | 85,112 | -0.03(-1.85%) |