Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.733 | 6.965 | 6.576 | 6.863 | 12,488,626 | -0.04(-0.54%) |
Feb 25, 2021 | 7.104 | 7.150 | 6.826 | 6.900 | 13,748,224 | -0.15(-2.10%) |
Feb 24, 2021 | 6.779 | 7.122 | 6.724 | 7.048 | 13,485,852 | +0.27(+3.96%) |
Feb 23, 2021 | 6.650 | 6.807 | 6.418 | 6.779 | 11,989,673 | +0.12(+1.81%) |
Feb 22, 2021 | 6.418 | 6.835 | 6.400 | 6.659 | 14,312,018 | +0.27(+4.20%) |
Feb 19, 2021 | 6.335 | 6.439 | 6.298 | 6.390 | 5,528,282 | +0.11(+1.77%) |
Feb 18, 2021 | 6.390 | 6.455 | 6.279 | 6.279 | 6,352,858 | -0.15(-2.31%) |
Feb 17, 2021 | 6.418 | 6.492 | 6.196 | 6.427 | 8,773,369 | +0.00(+0.00%) |
Feb 16, 2021 | 6.427 | 6.492 | 6.289 | 6.427 | 18,301,174 | +0.18(+2.81%) |
Feb 12, 2021 | 6.011 | 6.251 | 5.988 | 6.251 | 7,743,266 | +0.18(+2.90%) |
Feb 11, 2021 | 6.205 | 6.381 | 6.043 | 6.076 | 8,679,345 | -0.11(-1.80%) |
Feb 10, 2021 | 5.816 | 6.196 | 5.770 | 6.187 | 13,553,690 | +0.44(+7.57%) |
Feb 09, 2021 | 5.881 | 5.909 | 5.622 | 5.751 | 15,041,443 | -0.23(-3.87%) |
Feb 08, 2021 | 5.983 | 6.029 | 5.872 | 5.983 | 15,433,369 | +0.10(+1.73%) |
Feb 05, 2021 | 5.955 | 5.955 | 5.775 | 5.881 | 12,237,478 | +0.04(+0.63%) |
Feb 04, 2021 | 6.066 | 6.066 | 5.751 | 5.844 | 12,819,963 | -0.13(-2.17%) |
Feb 03, 2021 | 5.788 | 6.038 | 5.751 | 5.974 | 11,612,139 | +0.24(+4.20%) |
Feb 02, 2021 | 5.964 | 5.974 | 5.714 | 5.733 | 9,509,731 | -0.03(-0.48%) |
Feb 01, 2021 | 5.585 | 5.816 | 5.501 | 5.761 | 12,671,902 | +0.29(+5.25%) |
Jan 29, 2021 | 5.427 | 5.594 | 5.381 | 5.474 | 18,633,442 | +0.01(+0.17%) |
Jan 28, 2021 | 5.399 | 5.538 | 5.279 | 5.464 | 11,496,198 | +0.14(+2.61%) |
Jan 27, 2021 | 5.233 | 5.474 | 5.149 | 5.325 | 9,821,626 | -0.01(-0.17%) |
Jan 26, 2021 | 5.566 | 5.631 | 5.242 | 5.335 | 10,016,815 | -0.16(-2.87%) |
Jan 25, 2021 | 5.381 | 5.511 | 5.279 | 5.492 | 8,972,452 | +0.05(+0.85%) |
Jan 22, 2021 | 5.511 | 5.603 | 5.381 | 5.446 | 10,391,119 | -0.23(-4.08%) |
Jan 21, 2021 | 5.761 | 5.761 | 5.501 | 5.677 | 11,094,915 | -0.06(-1.13%) |
Jan 20, 2021 | 5.779 | 5.876 | 5.714 | 5.742 | 6,793,340 | +0.01(+0.16%) |
Jan 19, 2021 | 5.696 | 5.770 | 5.612 | 5.733 | 12,575,578 | +0.06(+0.98%) |
Jan 15, 2021 | 6.011 | 6.011 | 5.670 | 5.677 | 15,313,341 | -0.36(-5.98%) |
Jan 14, 2021 | 5.788 | 6.117 | 5.724 | 6.038 | 11,089,876 | +0.33(+5.84%) |
Jan 13, 2021 | 5.900 | 5.909 | 5.682 | 5.705 | 12,299,911 | -0.19(-3.14%) |
Jan 12, 2021 | 6.038 | 6.057 | 5.881 | 5.890 | 12,017,891 | -0.07(-1.24%) |
Jan 11, 2021 | 5.863 | 5.974 | 5.788 | 5.964 | 12,933,289 | -0.08(-1.38%) |
Jan 08, 2021 | 6.390 | 6.418 | 6.013 | 6.048 | 11,932,559 | -0.26(-4.11%) |
Jan 07, 2021 | 6.289 | 6.388 | 6.210 | 6.307 | 15,576,107 | +0.10(+1.64%) |
Jan 06, 2021 | 6.214 | 6.316 | 6.057 | 6.205 | 17,136,952 | +0.06(+0.90%) |
Jan 05, 2021 | 5.835 | 6.187 | 5.807 | 6.150 | 24,967,332 | +0.43(+7.44%) |
Jan 04, 2021 | 5.687 | 5.853 | 5.659 | 5.724 | 14,619,043 | +0.13(+2.32%) |
Dec 31, 2020 | 5.594 | 5.594 | 5.594 | 8,795,321 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.557 | 5.784 | 5.557 | 5.687 | 8,795,321 | +0.13(+2.33%) |
Dec 29, 2020 | 5.464 | 5.640 | 5.399 | 5.557 | 10,875,225 | +0.20(+3.81%) |
Dec 28, 2020 | 5.492 | 5.543 | 5.307 | 5.353 | 3,264,571 | -0.11(-2.03%) |
Dec 24, 2020 | 5.464 | 5.483 | 5.344 | 5.464 | 3,873,468 | +0.01(+0.17%) |
Dec 23, 2020 | 5.233 | 5.483 | 5.214 | 5.455 | 6,921,465 | +0.31(+5.94%) |
Dec 22, 2020 | 5.251 | 5.288 | 5.122 | 5.149 | 5,362,401 | -0.16(-2.97%) |
Dec 21, 2020 | 5.140 | 5.372 | 5.066 | 5.307 | 7,695,384 | -0.19(-3.37%) |
Dec 18, 2020 | 5.538 | 5.677 | 5.446 | 5.492 | 7,507,666 | -0.04(-0.67%) |
Dec 17, 2020 | 5.529 | 5.575 | 5.390 | 5.529 | 6,861,005 | +0.07(+1.36%) |
Dec 16, 2020 | 5.649 | 5.677 | 5.399 | 5.455 | 9,779,887 | -0.21(-3.76%) |
Dec 15, 2020 | 5.649 | 5.710 | 5.557 | 5.668 | 8,312,695 | +0.07(+1.32%) |
Dec 14, 2020 | 5.900 | 5.974 | 5.594 | 5.594 | 12,401,177 | -0.16(-2.74%) |
Dec 11, 2020 | 5.798 | 5.807 | 5.631 | 5.751 | 8,892,436 | +0.01(+0.16%) |
Dec 10, 2020 | 5.427 | 5.807 | 5.427 | 5.742 | 10,270,777 | +0.31(+5.80%) |
Dec 09, 2020 | 5.501 | 5.622 | 5.279 | 5.427 | 11,323,300 | +0.03(+0.51%) |
Dec 08, 2020 | 5.186 | 5.464 | 5.186 | 5.399 | 9,094,150 | +0.17(+3.19%) |
Dec 07, 2020 | 5.196 | 5.344 | 5.057 | 5.233 | 8,970,593 | +0.00(+0.00%) |
Dec 04, 2020 | 5.066 | 5.261 | 5.038 | 5.233 | 10,481,925 | +0.30(+6.00%) |
Dec 03, 2020 | 4.881 | 5.010 | 4.770 | 4.936 | 9,575,961 | +0.11(+2.30%) |
Dec 02, 2020 | 4.621 | 4.992 | 4.575 | 4.825 | 8,049,664 | +0.19(+4.20%) |