Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.900 | 5.940 | 5.250 | 5.340 | 2,398,500 | -0.27(-4.81%) |
Feb 25, 2021 | 6.090 | 6.120 | 5.380 | 5.610 | 2,007,303 | -0.43(-7.12%) |
Feb 24, 2021 | 5.940 | 6.240 | 5.870 | 6.040 | 2,040,339 | -0.19(-3.05%) |
Feb 23, 2021 | 5.750 | 6.550 | 5.110 | 6.230 | 6,172,389 | +0.59(+10.46%) |
Feb 22, 2021 | 6.150 | 6.240 | 5.630 | 5.640 | 2,431,726 | -0.71(-11.18%) |
Feb 19, 2021 | 6.270 | 6.520 | 6.210 | 6.350 | 1,458,400 | +0.05(+0.79%) |
Feb 18, 2021 | 6.210 | 6.440 | 5.890 | 6.300 | 1,690,314 | -0.18(-2.78%) |
Feb 17, 2021 | 6.540 | 6.650 | 6.220 | 6.480 | 2,297,106 | -0.23(-3.43%) |
Feb 16, 2021 | 6.350 | 6.950 | 6.350 | 6.710 | 4,836,712 | +0.60(+9.82%) |
Feb 12, 2021 | 6.700 | 6.760 | 5.920 | 6.110 | 5,635,100 | -0.96(-13.58%) |
Feb 11, 2021 | 7.320 | 7.950 | 6.880 | 7.070 | 5,193,242 | -1.06(-13.04%) |
Feb 10, 2021 | 8.370 | 8.500 | 7.350 | 8.130 | 12,298,476 | +1.13(+16.14%) |
Feb 09, 2021 | 5.970 | 7.000 | 5.840 | 7.000 | 10,614,966 | +1.25(+21.74%) |
Feb 08, 2021 | 5.720 | 6.570 | 5.200 | 5.750 | 17,205,378 | +0.77(+15.46%) |
Feb 05, 2021 | 10.97 | 11.00 | 4.890 | 4.980 | 76,595,000 | +1.00(+25.13%) |
Feb 04, 2021 | 3.890 | 4.060 | 3.850 | 3.980 | 658,243 | +0.16(+4.19%) |
Feb 03, 2021 | 3.670 | 3.850 | 3.660 | 3.820 | 493,415 | +0.18(+4.95%) |
Feb 02, 2021 | 3.460 | 3.690 | 3.410 | 3.640 | 471,051 | +0.19(+5.51%) |
Feb 01, 2021 | 3.400 | 3.450 | 3.260 | 3.450 | 549,309 | +0.10(+2.99%) |
Jan 29, 2021 | 3.380 | 3.490 | 3.270 | 3.350 | 433,200 | +0.00(+0.00%) |
Jan 28, 2021 | 3.630 | 3.690 | 3.350 | 3.350 | 513,761 | -0.17(-4.83%) |
Jan 27, 2021 | 3.600 | 3.660 | 3.430 | 3.520 | 542,007 | -0.14(-3.83%) |
Jan 26, 2021 | 3.850 | 3.900 | 3.620 | 3.660 | 541,706 | -0.09(-2.40%) |
Jan 25, 2021 | 4.000 | 4.000 | 3.650 | 3.750 | 926,081 | -0.23(-5.78%) |
Jan 22, 2021 | 3.980 | 4.050 | 3.760 | 3.980 | 799,300 | +0.00(+0.00%) |
Jan 21, 2021 | 3.910 | 4.090 | 3.830 | 3.980 | 1,122,681 | +0.10(+2.58%) |
Jan 20, 2021 | 3.920 | 4.130 | 3.800 | 3.880 | 1,390,413 | +0.14(+3.74%) |
Jan 19, 2021 | 3.720 | 3.900 | 3.700 | 3.740 | 720,626 | +0.04(+1.08%) |
Jan 15, 2021 | 3.610 | 3.780 | 3.520 | 3.700 | 487,900 | +0.06(+1.65%) |
Jan 14, 2021 | 3.610 | 3.740 | 3.580 | 3.640 | 455,544 | +0.07(+1.96%) |
Jan 13, 2021 | 3.600 | 3.680 | 3.460 | 3.570 | 689,865 | -0.04(-1.11%) |
Jan 12, 2021 | 3.780 | 3.800 | 3.570 | 3.610 | 890,716 | -0.09(-2.43%) |
Jan 11, 2021 | 3.680 | 3.838 | 3.620 | 3.700 | 440,945 | -0.02(-0.54%) |
Jan 08, 2021 | 3.620 | 3.730 | 3.480 | 3.720 | 558,400 | +0.05(+1.36%) |
Jan 07, 2021 | 3.480 | 3.700 | 3.420 | 3.670 | 716,625 | +0.30(+8.90%) |
Jan 06, 2021 | 3.360 | 3.500 | 3.330 | 3.370 | 789,054 | -0.03(-0.88%) |
Jan 05, 2021 | 3.300 | 3.510 | 3.280 | 3.400 | 612,825 | +0.05(+1.49%) |
Jan 04, 2021 | 3.600 | 3.620 | 3.250 | 3.350 | 976,067 | -0.21(-5.90%) |
Dec 31, 2020 | 3.560 | 3.560 | 3.560 | 768,072 | -0.28(-7.29%) | |
Dec 30, 2020 | 3.780 | 4.100 | 3.700 | 3.840 | 768,072 | -0.01(-0.26%) |
Dec 29, 2020 | 3.930 | 3.980 | 3.720 | 3.850 | 562,219 | -0.08(-2.04%) |
Dec 28, 2020 | 4.190 | 4.230 | 3.830 | 3.930 | 1,833,297 | +0.00(+0.00%) |
Dec 24, 2020 | 4.270 | 4.270 | 3.780 | 3.930 | 1,987,600 | +0.13(+3.42%) |
Dec 23, 2020 | 4.530 | 4.780 | 3.740 | 3.800 | 4,547,732 | -0.99(-20.67%) |
Dec 22, 2020 | 6.050 | 6.060 | 4.350 | 4.790 | 48,548,380 | +1.60(+50.16%) |
Dec 21, 2020 | 3.410 | 3.440 | 3.080 | 3.190 | 459,313 | -0.28(-8.07%) |
Dec 18, 2020 | 3.320 | 3.480 | 3.260 | 3.470 | 447,800 | +0.11(+3.27%) |
Dec 17, 2020 | 3.410 | 3.550 | 3.250 | 3.360 | 506,254 | -0.09(-2.61%) |
Dec 16, 2020 | 3.420 | 3.520 | 3.320 | 3.450 | 276,279 | -0.01(-0.29%) |
Dec 15, 2020 | 3.540 | 3.554 | 3.310 | 3.460 | 335,977 | -0.12(-3.35%) |
Dec 14, 2020 | 3.450 | 3.620 | 3.300 | 3.580 | 520,308 | +0.16(+4.68%) |
Dec 11, 2020 | 3.250 | 3.450 | 3.220 | 3.420 | 204,700 | +0.15(+4.59%) |
Dec 10, 2020 | 3.360 | 3.410 | 3.210 | 3.270 | 180,033 | -0.11(-3.25%) |
Dec 09, 2020 | 3.580 | 3.600 | 3.330 | 3.380 | 325,487 | -0.17(-4.79%) |
Dec 08, 2020 | 3.660 | 3.750 | 3.340 | 3.550 | 627,401 | +0.07(+2.01%) |
Dec 07, 2020 | 3.750 | 3.770 | 3.340 | 3.480 | 637,735 | +0.23(+7.08%) |
Dec 04, 2020 | 3.200 | 3.350 | 3.060 | 3.250 | 269,800 | +0.03(+0.93%) |
Dec 03, 2020 | 3.180 | 3.400 | 3.150 | 3.220 | 268,065 | +0.07(+2.22%) |
Dec 02, 2020 | 3.270 | 3.591 | 3.100 | 3.150 | 520,205 | -0.10(-3.08%) |