Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.160 | 6.580 | 5.750 | 6.510 | 1,144,100 | +0.09(+1.40%) |
Feb 25, 2021 | 5.750 | 6.930 | 5.360 | 6.420 | 4,618,354 | +0.44(+7.36%) |
Feb 24, 2021 | 4.870 | 6.280 | 4.850 | 5.980 | 2,117,363 | +1.06(+21.54%) |
Feb 23, 2021 | 4.760 | 5.130 | 4.440 | 4.920 | 972,855 | -0.44(-8.21%) |
Feb 22, 2021 | 5.840 | 5.930 | 5.300 | 5.360 | 1,202,684 | -0.54(-9.15%) |
Feb 19, 2021 | 5.880 | 6.400 | 5.705 | 5.900 | 2,050,900 | +0.17(+2.97%) |
Feb 18, 2021 | 6.390 | 6.400 | 5.610 | 5.730 | 1,921,643 | -0.82(-12.52%) |
Feb 17, 2021 | 6.840 | 6.950 | 6.450 | 6.550 | 1,727,922 | -0.63(-8.77%) |
Feb 16, 2021 | 7.000 | 7.200 | 6.750 | 7.180 | 2,354,155 | +0.46(+6.85%) |
Feb 12, 2021 | 6.940 | 7.030 | 6.621 | 6.720 | 2,191,600 | -0.32(-4.55%) |
Feb 11, 2021 | 7.000 | 7.700 | 6.360 | 7.040 | 11,487,268 | -1.56(-18.14%) |
Feb 10, 2021 | 14.60 | 17.50 | 8.330 | 8.600 | 49,708,344 | +2.83(+49.05%) |
Feb 09, 2021 | 4.780 | 5.800 | 4.500 | 5.770 | 6,838,277 | +0.99(+20.71%) |
Feb 08, 2021 | 4.100 | 4.990 | 4.010 | 4.780 | 1,549,014 | +0.82(+20.71%) |
Feb 05, 2021 | 4.020 | 4.219 | 3.950 | 3.960 | 704,700 | -0.12(-2.94%) |
Feb 04, 2021 | 4.180 | 4.220 | 3.920 | 4.080 | 506,496 | -0.08(-1.92%) |
Feb 03, 2021 | 3.730 | 4.590 | 3.710 | 4.160 | 2,716,727 | +0.60(+16.85%) |
Feb 02, 2021 | 3.800 | 3.800 | 3.520 | 3.560 | 427,733 | -0.18(-4.81%) |
Feb 01, 2021 | 3.950 | 3.960 | 3.730 | 3.740 | 451,919 | -0.26(-6.50%) |
Jan 29, 2021 | 4.020 | 4.200 | 3.800 | 4.000 | 1,110,900 | -0.80(-16.67%) |
Jan 28, 2021 | 3.850 | 4.800 | 3.510 | 4.800 | 3,835,325 | +1.30(+37.14%) |
Jan 27, 2021 | 3.800 | 3.930 | 3.490 | 3.500 | 404,534 | -0.41(-10.49%) |
Jan 26, 2021 | 3.950 | 4.090 | 3.900 | 3.910 | 180,764 | -0.07(-1.76%) |
Jan 25, 2021 | 4.217 | 4.220 | 3.840 | 3.980 | 476,388 | -0.23(-5.46%) |
Jan 22, 2021 | 4.300 | 4.540 | 4.200 | 4.210 | 525,900 | -0.09(-2.09%) |
Jan 21, 2021 | 4.700 | 4.900 | 4.050 | 4.300 | 2,101,634 | -1.56(-26.62%) |
Jan 20, 2021 | 3.400 | 5.950 | 3.240 | 5.860 | 8,486,819 | +2.51(+74.93%) |
Jan 19, 2021 | 3.260 | 3.390 | 3.210 | 3.350 | 256,784 | +0.17(+5.35%) |
Jan 15, 2021 | 3.050 | 3.290 | 3.050 | 3.180 | 174,200 | +0.02(+0.63%) |
Jan 14, 2021 | 3.220 | 3.270 | 3.060 | 3.160 | 187,913 | +0.01(+0.32%) |
Jan 13, 2021 | 3.370 | 3.390 | 3.100 | 3.150 | 192,855 | -0.16(-4.83%) |
Jan 12, 2021 | 3.330 | 3.480 | 3.300 | 3.310 | 242,581 | +0.01(+0.30%) |
Jan 11, 2021 | 3.180 | 3.470 | 3.120 | 3.300 | 383,632 | +0.05(+1.54%) |
Jan 08, 2021 | 3.130 | 3.270 | 3.010 | 3.250 | 426,300 | +0.17(+5.52%) |
Jan 07, 2021 | 3.080 | 3.150 | 2.960 | 3.080 | 368,518 | +0.19(+6.57%) |
Jan 06, 2021 | 3.300 | 3.300 | 2.890 | 2.890 | 825,958 | -0.53(-15.50%) |
Jan 05, 2021 | 2.930 | 4.100 | 2.910 | 3.420 | 5,938,296 | +0.50(+17.12%) |
Jan 04, 2021 | 2.900 | 2.970 | 2.780 | 2.920 | 182,969 | +0.15(+5.42%) |
Dec 31, 2020 | 2.770 | 2.770 | 2.770 | 270,008 | -0.04(-1.42%) | |
Dec 30, 2020 | 2.680 | 2.940 | 2.670 | 2.810 | 270,008 | +0.15(+5.64%) |
Dec 29, 2020 | 2.750 | 2.750 | 2.610 | 2.660 | 184,198 | -0.05(-1.85%) |
Dec 28, 2020 | 2.670 | 2.760 | 2.640 | 2.710 | 258,676 | +0.13(+5.04%) |
Dec 24, 2020 | 2.700 | 2.720 | 2.560 | 2.580 | 102,400 | -0.13(-4.80%) |
Dec 23, 2020 | 2.800 | 2.800 | 2.640 | 2.710 | 150,464 | -0.05(-1.81%) |
Dec 22, 2020 | 2.790 | 2.800 | 2.710 | 2.760 | 125,152 | -0.01(-0.36%) |
Dec 21, 2020 | 2.850 | 2.860 | 2.660 | 2.770 | 184,282 | +0.07(+2.59%) |
Dec 18, 2020 | 2.650 | 2.890 | 2.630 | 2.700 | 251,800 | +0.07(+2.66%) |
Dec 17, 2020 | 2.700 | 2.770 | 2.630 | 2.630 | 135,916 | -0.09(-3.31%) |
Dec 16, 2020 | 2.620 | 2.740 | 2.560 | 2.720 | 211,179 | +0.11(+4.21%) |
Dec 15, 2020 | 2.550 | 2.650 | 2.430 | 2.610 | 219,850 | +0.08(+3.16%) |
Dec 14, 2020 | 2.660 | 2.700 | 2.470 | 2.530 | 253,518 | -0.11(-4.17%) |
Dec 11, 2020 | 2.710 | 2.743 | 2.560 | 2.640 | 217,700 | -0.04(-1.49%) |
Dec 10, 2020 | 2.650 | 2.830 | 2.620 | 2.680 | 493,466 | -0.19(-6.62%) |
Dec 09, 2020 | 2.800 | 2.940 | 2.430 | 2.870 | 2,074,406 | -0.08(-2.71%) |
Dec 08, 2020 | 3.070 | 3.750 | 2.820 | 2.950 | 10,833,388 | +0.38(+14.79%) |
Dec 07, 2020 | 2.590 | 2.679 | 2.510 | 2.570 | 227,659 | +0.01(+0.39%) |
Dec 04, 2020 | 2.480 | 2.590 | 2.420 | 2.560 | 157,800 | +0.10(+4.07%) |
Dec 03, 2020 | 2.500 | 2.570 | 2.430 | 2.460 | 205,637 | -0.11(-4.28%) |
Dec 02, 2020 | 2.480 | 2.630 | 2.350 | 2.570 | 299,637 | +0.13(+5.42%) |