Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.030 | 7.134 | 6.491 | 7.001 | 2,717,777 | -0.09(-1.33%) |
Feb 25, 2021 | 7.087 | 7.404 | 6.935 | 7.096 | 2,724,352 | +0.03(+0.47%) |
Feb 24, 2021 | 6.538 | 7.087 | 6.528 | 7.063 | 3,190,063 | +0.59(+9.14%) |
Feb 23, 2021 | 6.519 | 6.623 | 5.951 | 6.472 | 4,448,164 | -0.08(-1.16%) |
Feb 22, 2021 | 5.951 | 6.803 | 5.942 | 6.547 | 4,543,546 | +0.61(+10.19%) |
Feb 19, 2021 | 5.809 | 6.027 | 5.743 | 5.942 | 1,585,493 | +0.11(+1.95%) |
Feb 18, 2021 | 5.904 | 5.951 | 5.667 | 5.828 | 2,346,751 | -0.13(-2.22%) |
Feb 17, 2021 | 5.970 | 6.036 | 5.776 | 5.961 | 2,057,111 | -0.05(-0.79%) |
Feb 16, 2021 | 6.055 | 6.235 | 5.949 | 6.008 | 1,949,269 | +0.09(+1.60%) |
Feb 12, 2021 | 5.648 | 6.036 | 5.639 | 5.913 | 2,404,081 | +0.16(+2.80%) |
Feb 11, 2021 | 5.885 | 6.032 | 5.677 | 5.753 | 3,680,771 | -0.20(-3.34%) |
Feb 10, 2021 | 5.932 | 6.017 | 5.672 | 5.951 | 4,124,857 | +0.08(+1.29%) |
Feb 09, 2021 | 5.965 | 6.051 | 5.705 | 5.876 | 2,334,001 | -0.19(-3.12%) |
Feb 08, 2021 | 5.970 | 6.103 | 5.913 | 6.065 | 2,440,715 | +0.16(+2.72%) |
Feb 05, 2021 | 5.857 | 5.942 | 5.715 | 5.904 | 2,756,460 | +0.16(+2.80%) |
Feb 04, 2021 | 6.131 | 6.150 | 5.611 | 5.743 | 5,182,771 | -0.59(-9.27%) |
Feb 03, 2021 | 6.140 | 6.339 | 6.131 | 6.330 | 2,219,263 | +0.24(+3.88%) |
Feb 02, 2021 | 6.188 | 6.273 | 5.894 | 6.093 | 2,563,854 | +0.08(+1.26%) |
Feb 01, 2021 | 5.866 | 6.065 | 5.743 | 6.017 | 2,015,823 | +0.20(+3.41%) |
Jan 29, 2021 | 5.819 | 6.022 | 5.700 | 5.819 | 3,126,595 | -0.08(-1.28%) |
Jan 28, 2021 | 5.857 | 6.017 | 5.592 | 5.894 | 3,227,149 | +0.16(+2.81%) |
Jan 27, 2021 | 5.440 | 6.145 | 5.412 | 5.734 | 4,388,263 | +0.14(+2.54%) |
Jan 26, 2021 | 5.989 | 6.074 | 5.563 | 5.592 | 2,168,128 | -0.30(-5.14%) |
Jan 25, 2021 | 5.753 | 5.942 | 5.563 | 5.894 | 2,332,249 | -0.01(-0.16%) |
Jan 22, 2021 | 5.412 | 5.923 | 5.355 | 5.904 | 3,130,506 | +0.26(+4.70%) |
Jan 21, 2021 | 6.169 | 6.245 | 5.592 | 5.639 | 2,491,685 | -0.62(-9.97%) |
Jan 20, 2021 | 6.320 | 6.415 | 6.169 | 6.263 | 1,725,063 | +0.04(+0.68%) |
Jan 19, 2021 | 6.415 | 6.416 | 6.183 | 6.221 | 1,853,199 | -0.01(-0.23%) |
Jan 15, 2021 | 6.339 | 6.453 | 6.046 | 6.235 | 4,039,673 | -0.26(-4.08%) |
Jan 14, 2021 | 6.093 | 6.694 | 6.074 | 6.500 | 2,911,974 | +0.49(+8.19%) |
Jan 13, 2021 | 6.226 | 6.245 | 5.937 | 6.008 | 2,580,447 | -0.23(-3.64%) |
Jan 12, 2021 | 5.866 | 6.254 | 5.790 | 6.235 | 3,161,561 | +0.45(+7.86%) |
Jan 11, 2021 | 5.677 | 5.847 | 5.507 | 5.781 | 1,991,557 | -0.09(-1.45%) |
Jan 08, 2021 | 6.065 | 6.065 | 5.734 | 5.866 | 1,547,972 | -0.09(-1.59%) |
Jan 07, 2021 | 5.989 | 6.112 | 5.828 | 5.961 | 1,754,489 | +0.02(+0.32%) |
Jan 06, 2021 | 5.866 | 6.093 | 5.753 | 5.942 | 2,994,895 | +0.19(+3.29%) |
Jan 05, 2021 | 5.204 | 5.961 | 5.194 | 5.753 | 3,217,597 | +0.62(+12.18%) |
Jan 04, 2021 | 5.062 | 5.232 | 4.929 | 5.128 | 2,636,339 | +0.15(+3.04%) |
Dec 31, 2020 | 4.977 | 4.977 | 4.977 | 886,067 | -0.09(-1.87%) | |
Dec 30, 2020 | 4.939 | 5.123 | 4.910 | 5.071 | 886,067 | +0.14(+2.88%) |
Dec 29, 2020 | 5.052 | 5.052 | 4.863 | 4.929 | 1,114,617 | -0.04(-0.76%) |
Dec 28, 2020 | 5.071 | 5.213 | 4.939 | 4.967 | 1,766,612 | -0.05(-0.94%) |
Dec 24, 2020 | 5.194 | 5.242 | 4.967 | 5.015 | 976,493 | -0.11(-2.21%) |
Dec 23, 2020 | 4.986 | 5.261 | 4.986 | 5.128 | 1,387,003 | +0.14(+2.85%) |
Dec 22, 2020 | 5.100 | 5.156 | 4.887 | 4.986 | 2,078,744 | -0.11(-2.23%) |
Dec 21, 2020 | 4.901 | 5.175 | 4.712 | 5.100 | 2,574,630 | -0.04(-0.74%) |
Dec 18, 2020 | 5.431 | 5.431 | 5.090 | 5.138 | 4,764,618 | -0.30(-5.48%) |
Dec 17, 2020 | 5.336 | 5.440 | 5.190 | 5.436 | 2,555,702 | +0.16(+2.96%) |
Dec 16, 2020 | 5.431 | 5.473 | 5.218 | 5.279 | 2,996,221 | -0.13(-2.45%) |
Dec 15, 2020 | 5.242 | 5.497 | 5.227 | 5.412 | 3,710,150 | +0.24(+4.57%) |
Dec 14, 2020 | 5.393 | 5.488 | 5.038 | 5.175 | 3,249,443 | -0.09(-1.62%) |
Dec 11, 2020 | 5.213 | 5.327 | 5.000 | 5.261 | 2,964,675 | -0.05(-0.89%) |
Dec 10, 2020 | 4.996 | 5.507 | 4.873 | 5.308 | 6,429,905 | +0.41(+8.30%) |
Dec 09, 2020 | 5.109 | 5.261 | 4.754 | 4.901 | 3,281,358 | -0.16(-3.09%) |
Dec 08, 2020 | 4.740 | 5.119 | 4.731 | 5.057 | 4,155,746 | +0.20(+4.19%) |
Dec 07, 2020 | 4.825 | 4.986 | 4.740 | 4.854 | 3,689,645 | -0.04(-0.77%) |
Dec 04, 2020 | 4.702 | 4.901 | 4.627 | 4.892 | 2,587,352 | +0.31(+6.82%) |
Dec 03, 2020 | 4.447 | 4.636 | 4.371 | 4.579 | 2,648,391 | +0.15(+3.42%) |
Dec 02, 2020 | 4.258 | 4.560 | 4.149 | 4.428 | 2,662,528 | +0.18(+4.23%) |