Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.680 | 5.800 | 5.220 | 5.390 | 120,400 | -0.42(-7.23%) |
Feb 25, 2021 | 6.130 | 6.340 | 5.680 | 5.810 | 275,265 | -0.04(-0.68%) |
Feb 24, 2021 | 5.960 | 6.200 | 5.840 | 5.850 | 137,855 | +0.05(+0.86%) |
Feb 23, 2021 | 6.420 | 6.420 | 5.500 | 5.800 | 359,733 | -1.19(-17.02%) |
Feb 22, 2021 | 6.310 | 8.450 | 6.310 | 6.990 | 2,096,346 | +0.52(+8.04%) |
Feb 19, 2021 | 6.420 | 6.856 | 6.360 | 6.470 | 187,200 | -0.17(-2.56%) |
Feb 18, 2021 | 6.870 | 7.050 | 6.400 | 6.640 | 162,178 | -0.41(-5.82%) |
Feb 17, 2021 | 7.150 | 7.280 | 6.710 | 7.050 | 237,948 | -0.13(-1.81%) |
Feb 16, 2021 | 7.080 | 8.000 | 6.970 | 7.180 | 562,389 | +0.20(+2.87%) |
Feb 12, 2021 | 7.400 | 7.400 | 6.700 | 6.980 | 508,100 | -0.27(-3.72%) |
Feb 11, 2021 | 6.480 | 7.460 | 6.400 | 7.250 | 594,414 | +0.88(+13.81%) |
Feb 10, 2021 | 7.270 | 7.270 | 6.190 | 6.370 | 697,396 | -0.77(-10.78%) |
Feb 09, 2021 | 6.840 | 7.390 | 6.710 | 7.140 | 421,068 | +0.24(+3.48%) |
Feb 08, 2021 | 6.590 | 7.110 | 6.500 | 6.900 | 375,053 | -0.31(-4.30%) |
Feb 05, 2021 | 6.120 | 7.490 | 5.804 | 7.210 | 1,319,400 | +1.16(+19.17%) |
Feb 04, 2021 | 6.120 | 6.350 | 5.910 | 6.050 | 207,847 | -0.12(-1.94%) |
Feb 03, 2021 | 5.770 | 6.440 | 5.770 | 6.170 | 438,131 | +0.31(+5.29%) |
Feb 02, 2021 | 5.890 | 6.640 | 5.280 | 5.860 | 617,519 | +0.03(+0.51%) |
Feb 01, 2021 | 6.590 | 7.110 | 5.500 | 5.830 | 488,116 | -1.14(-16.36%) |
Jan 29, 2021 | 6.920 | 9.900 | 6.230 | 6.970 | 1,492,300 | -0.11(-1.55%) |
Jan 28, 2021 | 7.430 | 8.000 | 5.540 | 7.080 | 2,821,185 | +1.78(+33.58%) |
Jan 27, 2021 | 6.000 | 9.280 | 5.010 | 5.300 | 4,486,989 | +0.20(+3.92%) |
Jan 26, 2021 | 4.440 | 5.780 | 4.100 | 5.100 | 3,948,668 | +1.25(+32.47%) |
Jan 25, 2021 | 3.770 | 3.920 | 3.610 | 3.850 | 350,711 | +0.26(+7.24%) |
Jan 22, 2021 | 3.690 | 3.820 | 3.490 | 3.590 | 246,200 | -0.15(-4.01%) |
Jan 21, 2021 | 3.310 | 5.360 | 3.180 | 3.740 | 2,987,707 | +0.48(+14.72%) |
Jan 20, 2021 | 3.420 | 3.530 | 3.260 | 3.260 | 156,527 | -0.18(-5.23%) |
Jan 19, 2021 | 3.480 | 3.690 | 3.400 | 3.440 | 194,280 | -0.01(-0.29%) |
Jan 15, 2021 | 3.830 | 3.830 | 3.420 | 3.450 | 276,700 | -0.37(-9.69%) |
Jan 14, 2021 | 4.060 | 4.190 | 3.780 | 3.820 | 209,109 | -0.33(-7.95%) |
Jan 13, 2021 | 4.460 | 4.660 | 4.010 | 4.150 | 387,108 | -0.30(-6.74%) |
Jan 12, 2021 | 3.890 | 5.150 | 3.790 | 4.450 | 1,539,415 | +0.77(+20.92%) |
Jan 11, 2021 | 3.450 | 3.840 | 3.320 | 3.680 | 345,328 | +0.24(+6.98%) |
Jan 08, 2021 | 3.180 | 3.730 | 3.100 | 3.440 | 509,800 | +0.26(+8.18%) |
Jan 07, 2021 | 3.260 | 3.390 | 3.120 | 3.180 | 294,533 | -0.09(-2.75%) |
Jan 06, 2021 | 3.300 | 3.500 | 3.080 | 3.270 | 228,180 | -0.23(-6.57%) |
Jan 05, 2021 | 3.080 | 3.940 | 2.960 | 3.500 | 726,997 | +0.41(+13.27%) |
Jan 04, 2021 | 3.390 | 3.500 | 2.800 | 3.090 | 705,846 | -0.49(-13.69%) |
Dec 31, 2020 | 3.580 | 3.580 | 3.580 | 1,844,050 | +0.32(+9.82%) | |
Dec 30, 2020 | 3.120 | 3.560 | 2.870 | 3.260 | 1,844,050 | -0.67(-17.05%) |
Dec 29, 2020 | 2.630 | 6.170 | 2.630 | 3.930 | 8,611,353 | +0.79(+25.16%) |
Dec 28, 2020 | 1.680 | 15.77 | 1.620 | 3.140 | 21,441,596 | +1.52(+93.80%) |
Dec 24, 2020 | 1.690 | 1.690 | 1.540 | 1.620 | 15,100 | -0.06(-3.62%) |
Dec 23, 2020 | 1.650 | 1.740 | 1.570 | 1.681 | 35,976 | +0.04(+2.50%) |
Dec 22, 2020 | 1.580 | 1.670 | 1.530 | 1.640 | 111,900 | +0.06(+3.80%) |
Dec 21, 2020 | 1.580 | 1.600 | 1.500 | 1.580 | 74,036 | +0.02(+1.28%) |
Dec 18, 2020 | 1.540 | 1.610 | 1.510 | 1.560 | 39,700 | +0.04(+2.63%) |
Dec 17, 2020 | 1.500 | 1.556 | 1.480 | 1.520 | 15,494 | -0.03(-1.94%) |
Dec 16, 2020 | 1.590 | 1.610 | 1.500 | 1.550 | 33,453 | -0.02(-1.29%) |
Dec 15, 2020 | 1.460 | 1.650 | 1.430 | 1.570 | 69,851 | +0.11(+7.55%) |
Dec 14, 2020 | 1.530 | 1.570 | 1.450 | 1.460 | 104,255 | -0.09(-6.11%) |
Dec 11, 2020 | 1.690 | 1.690 | 1.540 | 1.555 | 66,400 | -0.07(-4.01%) |
Dec 10, 2020 | 1.520 | 1.790 | 1.520 | 1.620 | 194,151 | -0.21(-11.48%) |
Dec 09, 2020 | 1.630 | 2.570 | 1.550 | 1.830 | 2,912,399 | +0.25(+15.82%) |
Dec 08, 2020 | 1.650 | 1.650 | 1.570 | 1.580 | 39,157 | -0.01(-0.63%) |
Dec 07, 2020 | 1.650 | 1.680 | 1.550 | 1.590 | 45,669 | -0.07(-4.22%) |
Dec 04, 2020 | 1.540 | 1.730 | 1.540 | 1.660 | 133,300 | +0.13(+8.50%) |
Dec 03, 2020 | 1.490 | 1.530 | 1.490 | 1.530 | 11,321 | +0.01(+0.66%) |
Dec 02, 2020 | 1.540 | 1.540 | 1.490 | 1.520 | 28,656 | -0.01(-0.65%) |