Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.474 | 5.500 | 5.214 | 5.239 | 31,431,750 | -0.29(-5.32%) |
Feb 25, 2021 | 5.634 | 5.760 | 5.508 | 5.533 | 21,223,300 | -0.19(-3.38%) |
Feb 24, 2021 | 5.609 | 5.819 | 5.500 | 5.727 | 19,743,798 | +0.08(+1.34%) |
Feb 23, 2021 | 5.760 | 5.760 | 5.558 | 5.651 | 25,804,942 | -0.18(-3.03%) |
Feb 22, 2021 | 5.592 | 5.844 | 5.567 | 5.827 | 23,023,968 | +0.33(+5.96%) |
Feb 19, 2021 | 5.693 | 5.693 | 5.466 | 5.500 | 23,669,038 | -0.13(-2.39%) |
Feb 18, 2021 | 5.769 | 5.819 | 5.617 | 5.634 | 21,889,704 | -0.13(-2.19%) |
Feb 17, 2021 | 5.870 | 5.870 | 5.718 | 5.760 | 26,740,464 | -0.18(-3.11%) |
Feb 16, 2021 | 6.130 | 6.147 | 5.937 | 5.945 | 24,693,538 | -0.26(-4.20%) |
Feb 12, 2021 | 6.063 | 6.248 | 5.937 | 6.206 | 21,417,296 | +0.08(+1.37%) |
Feb 11, 2021 | 6.223 | 6.391 | 6.055 | 6.122 | 23,672,406 | -0.03(-0.41%) |
Feb 10, 2021 | 6.265 | 6.307 | 6.088 | 6.147 | 15,850,136 | -0.03(-0.41%) |
Feb 09, 2021 | 6.248 | 6.282 | 6.097 | 6.172 | 22,934,430 | -0.04(-0.68%) |
Feb 08, 2021 | 6.189 | 6.265 | 6.139 | 6.214 | 28,906,108 | +0.13(+2.07%) |
Feb 05, 2021 | 5.928 | 6.113 | 5.903 | 6.088 | 16,325,636 | +0.22(+3.73%) |
Feb 04, 2021 | 5.853 | 5.912 | 5.802 | 5.870 | 18,829,548 | -0.14(-2.38%) |
Feb 03, 2021 | 5.937 | 6.038 | 5.878 | 6.012 | 17,062,024 | +0.10(+1.71%) |
Feb 02, 2021 | 5.886 | 5.928 | 5.760 | 5.912 | 15,553,581 | -0.13(-2.23%) |
Feb 01, 2021 | 6.122 | 6.139 | 5.928 | 6.046 | 20,503,396 | +0.18(+3.01%) |
Jan 29, 2021 | 6.046 | 6.181 | 5.848 | 5.870 | 22,334,046 | +0.00(+0.00%) |
Jan 28, 2021 | 5.853 | 6.046 | 5.735 | 5.870 | 22,711,718 | +0.18(+3.25%) |
Jan 27, 2021 | 5.870 | 5.912 | 5.685 | 5.685 | 24,866,834 | -0.24(-4.11%) |
Jan 26, 2021 | 5.903 | 6.029 | 5.878 | 5.928 | 18,693,374 | +0.01(+0.14%) |
Jan 25, 2021 | 5.979 | 6.029 | 5.827 | 5.920 | 18,944,840 | +0.03(+0.43%) |
Jan 22, 2021 | 5.853 | 5.979 | 5.785 | 5.895 | 17,242,148 | -0.10(-1.68%) |
Jan 21, 2021 | 6.046 | 6.055 | 5.886 | 5.996 | 17,575,658 | -0.05(-0.83%) |
Jan 20, 2021 | 5.954 | 6.105 | 5.945 | 6.046 | 23,190,240 | +0.17(+2.86%) |
Jan 19, 2021 | 5.954 | 5.954 | 5.802 | 5.878 | 25,749,684 | +0.03(+0.43%) |
Jan 15, 2021 | 5.996 | 6.012 | 5.844 | 5.853 | 18,479,864 | -0.19(-3.20%) |
Jan 14, 2021 | 6.038 | 6.122 | 5.987 | 6.046 | 14,817,789 | +0.01(+0.14%) |
Jan 13, 2021 | 6.105 | 6.231 | 6.029 | 6.038 | 16,059,076 | -0.06(-0.97%) |
Jan 12, 2021 | 6.097 | 6.113 | 5.962 | 6.097 | 22,448,420 | +0.03(+0.55%) |
Jan 11, 2021 | 6.080 | 6.139 | 5.996 | 6.063 | 23,992,152 | -0.14(-2.30%) |
Jan 08, 2021 | 6.441 | 6.458 | 6.097 | 6.206 | 28,470,772 | -0.38(-5.75%) |
Jan 07, 2021 | 6.736 | 6.853 | 6.517 | 6.584 | 25,560,630 | -0.15(-2.25%) |
Jan 06, 2021 | 6.576 | 6.744 | 6.492 | 6.736 | 40,972,920 | +0.10(+1.52%) |
Jan 05, 2021 | 6.803 | 6.820 | 6.551 | 6.635 | 16,648,688 | -0.08(-1.13%) |
Jan 04, 2021 | 6.475 | 6.761 | 6.441 | 6.710 | 27,596,690 | +0.54(+8.72%) |
Dec 31, 2020 | 6.172 | 6.172 | 6.172 | 12,267,000 | -0.18(-2.91%) | |
Dec 30, 2020 | 6.181 | 6.382 | 6.172 | 6.357 | 12,267,000 | +0.19(+3.14%) |
Dec 29, 2020 | 6.155 | 6.273 | 6.113 | 6.164 | 17,175,632 | +0.04(+0.69%) |
Dec 28, 2020 | 6.324 | 6.357 | 6.088 | 6.122 | 14,184,975 | -0.09(-1.49%) |
Dec 24, 2020 | 6.189 | 6.290 | 6.139 | 6.214 | 7,026,006 | +0.01(+0.14%) |
Dec 23, 2020 | 6.105 | 6.248 | 6.097 | 6.206 | 14,212,176 | +0.15(+2.50%) |
Dec 22, 2020 | 6.324 | 6.366 | 5.962 | 6.055 | 25,680,638 | -0.24(-3.87%) |
Dec 21, 2020 | 6.332 | 6.433 | 6.206 | 6.298 | 25,097,296 | -0.12(-1.83%) |
Dec 18, 2020 | 6.357 | 6.425 | 6.113 | 6.416 | 117,626,088 | +0.09(+1.46%) |
Dec 17, 2020 | 6.307 | 6.492 | 6.197 | 6.324 | 38,120,640 | +0.21(+3.44%) |
Dec 16, 2020 | 6.055 | 6.147 | 5.853 | 6.113 | 34,765,752 | +0.12(+1.96%) |
Dec 15, 2020 | 5.987 | 6.097 | 5.928 | 5.996 | 30,916,168 | +0.19(+3.33%) |
Dec 14, 2020 | 5.987 | 5.996 | 5.760 | 5.802 | 36,829,364 | -0.25(-4.17%) |
Dec 11, 2020 | 6.189 | 6.197 | 5.996 | 6.055 | 21,503,988 | -0.09(-1.50%) |
Dec 10, 2020 | 6.214 | 6.307 | 6.080 | 6.147 | 11,486,853 | +0.00(+0.00%) |
Dec 09, 2020 | 6.282 | 6.349 | 6.080 | 6.147 | 22,029,580 | -0.20(-3.18%) |
Dec 08, 2020 | 6.509 | 6.559 | 6.324 | 6.349 | 18,925,286 | -0.15(-2.33%) |
Dec 07, 2020 | 6.071 | 6.593 | 6.063 | 6.500 | 20,885,116 | +0.45(+7.36%) |
Dec 04, 2020 | 6.172 | 6.231 | 6.021 | 6.055 | 15,160,937 | -0.08(-1.37%) |
Dec 03, 2020 | 6.231 | 6.248 | 6.046 | 6.139 | 12,466,409 | -0.04(-0.68%) |
Dec 02, 2020 | 6.282 | 6.282 | 6.088 | 6.181 | 17,276,678 | -0.09(-1.47%) |