Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.426 | 5.450 | 5.167 | 5.192 | 31,714,410 | -0.29(-5.32%) |
Feb 25, 2021 | 5.584 | 5.709 | 5.459 | 5.484 | 21,414,156 | -0.19(-3.38%) |
Feb 24, 2021 | 5.559 | 5.767 | 5.450 | 5.676 | 19,921,350 | +0.08(+1.34%) |
Feb 23, 2021 | 5.709 | 5.709 | 5.509 | 5.601 | 26,037,002 | -0.18(-3.03%) |
Feb 22, 2021 | 5.542 | 5.792 | 5.517 | 5.776 | 23,231,018 | +0.33(+5.96%) |
Feb 19, 2021 | 5.642 | 5.642 | 5.417 | 5.450 | 23,881,888 | -0.13(-2.39%) |
Feb 18, 2021 | 5.717 | 5.767 | 5.567 | 5.584 | 22,086,554 | -0.13(-2.19%) |
Feb 17, 2021 | 5.817 | 5.817 | 5.667 | 5.709 | 26,980,936 | -0.18(-3.11%) |
Feb 16, 2021 | 6.076 | 6.092 | 5.884 | 5.892 | 24,915,602 | -0.26(-4.20%) |
Feb 12, 2021 | 6.009 | 6.192 | 5.884 | 6.151 | 21,609,898 | +0.08(+1.37%) |
Feb 11, 2021 | 6.167 | 6.334 | 6.001 | 6.067 | 23,885,288 | -0.03(-0.41%) |
Feb 10, 2021 | 6.209 | 6.251 | 6.034 | 6.092 | 15,992,673 | -0.03(-0.41%) |
Feb 09, 2021 | 6.192 | 6.226 | 6.042 | 6.117 | 23,140,674 | -0.04(-0.68%) |
Feb 08, 2021 | 6.134 | 6.209 | 6.084 | 6.159 | 29,166,056 | +0.13(+2.07%) |
Feb 05, 2021 | 5.876 | 6.059 | 5.851 | 6.034 | 16,472,449 | +0.22(+3.72%) |
Feb 04, 2021 | 5.801 | 5.859 | 5.751 | 5.817 | 18,998,880 | -0.14(-2.38%) |
Feb 03, 2021 | 5.884 | 5.984 | 5.826 | 5.959 | 17,215,460 | +0.10(+1.71%) |
Feb 02, 2021 | 5.834 | 5.876 | 5.709 | 5.859 | 15,693,451 | -0.13(-2.23%) |
Feb 01, 2021 | 6.067 | 6.084 | 5.876 | 5.992 | 20,687,780 | +0.18(+3.01%) |
Jan 29, 2021 | 5.992 | 6.126 | 5.796 | 5.817 | 22,534,892 | +0.00(+0.00%) |
Jan 28, 2021 | 5.801 | 5.992 | 5.684 | 5.817 | 22,915,960 | +0.18(+3.25%) |
Jan 27, 2021 | 5.817 | 5.859 | 5.634 | 5.634 | 25,090,456 | -0.24(-4.11%) |
Jan 26, 2021 | 5.851 | 5.976 | 5.826 | 5.876 | 18,861,478 | +0.01(+0.14%) |
Jan 25, 2021 | 5.926 | 5.976 | 5.776 | 5.867 | 19,115,206 | +0.03(+0.43%) |
Jan 22, 2021 | 5.801 | 5.926 | 5.734 | 5.842 | 17,397,204 | -0.10(-1.68%) |
Jan 21, 2021 | 5.992 | 6.001 | 5.834 | 5.942 | 17,733,714 | -0.05(-0.83%) |
Jan 20, 2021 | 5.901 | 6.051 | 5.892 | 5.992 | 23,398,784 | +0.17(+2.86%) |
Jan 19, 2021 | 5.901 | 5.901 | 5.751 | 5.826 | 25,981,246 | +0.02(+0.43%) |
Jan 15, 2021 | 5.942 | 5.959 | 5.792 | 5.801 | 18,646,050 | -0.19(-3.20%) |
Jan 14, 2021 | 5.984 | 6.067 | 5.934 | 5.992 | 14,951,042 | +0.01(+0.14%) |
Jan 13, 2021 | 6.051 | 6.176 | 5.976 | 5.984 | 16,203,492 | -0.06(-0.97%) |
Jan 12, 2021 | 6.042 | 6.059 | 5.909 | 6.042 | 22,650,294 | +0.03(+0.55%) |
Jan 11, 2021 | 6.026 | 6.084 | 5.942 | 6.009 | 24,207,908 | -0.14(-2.30%) |
Jan 08, 2021 | 6.384 | 6.401 | 6.042 | 6.151 | 28,726,804 | -0.38(-5.75%) |
Jan 07, 2021 | 6.676 | 6.792 | 6.459 | 6.526 | 25,790,492 | -0.15(-2.25%) |
Jan 06, 2021 | 6.517 | 6.684 | 6.434 | 6.676 | 41,341,380 | +0.10(+1.52%) |
Jan 05, 2021 | 6.742 | 6.759 | 6.492 | 6.576 | 16,798,406 | -0.08(-1.13%) |
Jan 04, 2021 | 6.417 | 6.701 | 6.384 | 6.651 | 27,844,862 | +0.53(+8.72%) |
Dec 31, 2020 | 6.117 | 6.117 | 6.117 | 12,377,314 | -0.18(-2.91%) | |
Dec 30, 2020 | 6.126 | 6.326 | 6.117 | 6.301 | 12,377,314 | +0.19(+3.14%) |
Dec 29, 2020 | 6.101 | 6.217 | 6.059 | 6.109 | 17,330,090 | +0.04(+0.69%) |
Dec 28, 2020 | 6.267 | 6.301 | 6.034 | 6.067 | 14,312,538 | -0.09(-1.49%) |
Dec 24, 2020 | 6.134 | 6.234 | 6.084 | 6.159 | 7,089,189 | +0.01(+0.14%) |
Dec 23, 2020 | 6.051 | 6.192 | 6.042 | 6.151 | 14,339,983 | +0.15(+2.50%) |
Dec 22, 2020 | 6.267 | 6.309 | 5.909 | 6.001 | 25,911,580 | -0.24(-3.87%) |
Dec 21, 2020 | 6.276 | 6.376 | 6.151 | 6.242 | 25,322,990 | -0.12(-1.83%) |
Dec 18, 2020 | 6.301 | 6.367 | 6.059 | 6.359 | 118,683,880 | +0.09(+1.46%) |
Dec 17, 2020 | 6.251 | 6.434 | 6.142 | 6.267 | 38,463,452 | +0.21(+3.44%) |
Dec 16, 2020 | 6.001 | 6.092 | 5.801 | 6.059 | 35,078,392 | +0.12(+1.96%) |
Dec 15, 2020 | 5.934 | 6.042 | 5.876 | 5.942 | 31,194,190 | +0.19(+3.33%) |
Dec 14, 2020 | 5.934 | 5.942 | 5.709 | 5.751 | 37,160,560 | -0.25(-4.17%) |
Dec 11, 2020 | 6.134 | 6.142 | 5.942 | 6.001 | 21,697,370 | -0.09(-1.50%) |
Dec 10, 2020 | 6.159 | 6.251 | 6.026 | 6.092 | 11,590,152 | +0.00(+0.00%) |
Dec 09, 2020 | 6.226 | 6.292 | 6.026 | 6.092 | 22,227,688 | -0.20(-3.18%) |
Dec 08, 2020 | 6.451 | 6.501 | 6.267 | 6.292 | 19,095,478 | -0.15(-2.33%) |
Dec 07, 2020 | 6.017 | 6.534 | 6.009 | 6.442 | 21,072,932 | +0.44(+7.36%) |
Dec 04, 2020 | 6.117 | 6.176 | 5.967 | 6.001 | 15,297,277 | -0.08(-1.37%) |
Dec 03, 2020 | 6.176 | 6.192 | 5.992 | 6.084 | 12,578,517 | -0.04(-0.68%) |
Dec 02, 2020 | 6.226 | 6.226 | 6.034 | 6.126 | 17,432,042 | -0.09(-1.47%) |