Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.080 | 6.380 | 5.930 | 5.980 | 673,900 | -0.16(-2.61%) |
Feb 25, 2021 | 6.400 | 6.600 | 6.140 | 6.140 | 484,601 | -0.34(-5.25%) |
Feb 24, 2021 | 6.620 | 6.790 | 6.370 | 6.480 | 446,064 | -0.11(-1.67%) |
Feb 23, 2021 | 6.800 | 6.840 | 6.030 | 6.590 | 833,884 | -0.49(-6.92%) |
Feb 22, 2021 | 6.930 | 7.150 | 6.750 | 7.080 | 441,362 | -0.10(-1.39%) |
Feb 19, 2021 | 6.610 | 7.350 | 6.560 | 7.180 | 795,553 | +0.58(+8.79%) |
Feb 18, 2021 | 6.770 | 6.970 | 6.350 | 6.600 | 853,843 | -0.28(-4.07%) |
Feb 17, 2021 | 7.080 | 7.310 | 6.730 | 6.880 | 551,403 | -0.41(-5.62%) |
Feb 16, 2021 | 6.910 | 7.550 | 6.890 | 7.290 | 801,707 | +0.39(+5.65%) |
Feb 12, 2021 | 6.900 | 6.900 | 6.900 | 0 | -0.24(-3.36%) | |
Feb 11, 2021 | 8.450 | 8.740 | 6.850 | 7.140 | 1,888,437 | -1.38(-16.20%) |
Feb 10, 2021 | 8.240 | 8.880 | 7.330 | 8.520 | 2,084,794 | +0.70(+8.95%) |
Feb 09, 2021 | 6.900 | 8.140 | 6.780 | 7.820 | 2,175,419 | +0.95(+13.83%) |
Feb 08, 2021 | 6.340 | 6.880 | 6.340 | 6.870 | 737,883 | +0.56(+8.87%) |
Feb 05, 2021 | 6.500 | 6.620 | 6.250 | 6.310 | 530,451 | -0.15(-2.32%) |
Feb 04, 2021 | 6.140 | 6.530 | 6.090 | 6.460 | 758,684 | +0.33(+5.38%) |
Feb 03, 2021 | 5.850 | 6.370 | 5.800 | 6.130 | 1,042,774 | +0.40(+6.98%) |
Feb 02, 2021 | 5.220 | 5.740 | 5.220 | 5.730 | 516,361 | +0.51(+9.77%) |
Feb 01, 2021 | 5.230 | 5.310 | 5.110 | 5.220 | 330,713 | +0.09(+1.75%) |
Jan 29, 2021 | 5.110 | 5.420 | 5.100 | 5.130 | 348,967 | -0.20(-3.75%) |
Jan 28, 2021 | 5.300 | 5.520 | 5.230 | 5.330 | 667,323 | +0.00(+0.00%) |
Jan 27, 2021 | 5.190 | 5.540 | 5.120 | 5.330 | 538,052 | -0.03(-0.56%) |
Jan 26, 2021 | 5.550 | 5.660 | 5.290 | 5.360 | 735,938 | -0.24(-4.29%) |
Jan 25, 2021 | 5.940 | 6.040 | 5.480 | 5.600 | 896,105 | -0.38(-6.35%) |
Jan 22, 2021 | 6.270 | 6.270 | 5.940 | 5.980 | 319,868 | -0.33(-5.23%) |
Jan 21, 2021 | 6.220 | 6.370 | 5.910 | 6.310 | 455,098 | +0.14(+2.27%) |
Jan 20, 2021 | 6.100 | 6.290 | 6.020 | 6.170 | 414,599 | +0.10(+1.65%) |
Jan 19, 2021 | 6.110 | 6.120 | 5.850 | 6.070 | 534,609 | -0.08(-1.30%) |
Jan 18, 2021 | 6.020 | 6.210 | 6.020 | 6.150 | 110,192 | +0.05(+0.82%) |
Jan 15, 2021 | 6.200 | 6.420 | 5.900 | 6.100 | 737,405 | +0.04(+0.66%) |
Jan 14, 2021 | 5.820 | 6.280 | 5.820 | 6.060 | 944,797 | +0.28(+4.84%) |
Jan 13, 2021 | 5.700 | 5.940 | 5.500 | 5.780 | 791,123 | +0.03(+0.52%) |
Jan 12, 2021 | 6.130 | 6.130 | 5.520 | 5.750 | 776,915 | -0.15(-2.54%) |
Jan 11, 2021 | 5.490 | 6.020 | 5.490 | 5.900 | 679,354 | +0.26(+4.61%) |
Jan 08, 2021 | 5.870 | 5.930 | 5.460 | 5.640 | 542,097 | -0.24(-4.08%) |
Jan 07, 2021 | 5.850 | 6.030 | 5.800 | 5.880 | 724,919 | +0.32(+5.76%) |
Jan 06, 2021 | 5.450 | 5.910 | 5.350 | 5.560 | 1,620,800 | +0.37(+7.13%) |
Jan 05, 2021 | 4.720 | 5.200 | 4.620 | 5.190 | 799,861 | +0.49(+10.43%) |
Jan 04, 2021 | 4.340 | 4.700 | 4.200 | 4.700 | 671,441 | +0.51(+12.17%) |
Dec 31, 2020 | 4.190 | 4.190 | 4.190 | 0 | -0.39(-8.52%) | |
Dec 30, 2020 | 4.610 | 4.650 | 4.500 | 4.580 | 371,360 | -0.10(-2.14%) |
Dec 29, 2020 | 4.810 | 4.960 | 4.570 | 4.680 | 560,169 | -0.41(-8.06%) |
Dec 24, 2020 | 5.090 | 5.090 | 5.090 | 0 | -0.17(-3.23%) | |
Dec 23, 2020 | 5.120 | 5.320 | 4.940 | 5.260 | 496,668 | +0.24(+4.78%) |
Dec 22, 2020 | 5.190 | 5.370 | 4.970 | 5.020 | 647,717 | -0.18(-3.46%) |
Dec 21, 2020 | 5.390 | 5.450 | 5.140 | 5.200 | 371,001 | -0.22(-4.06%) |
Dec 18, 2020 | 5.520 | 5.570 | 5.350 | 5.420 | 342,472 | -0.17(-3.04%) |
Dec 17, 2020 | 5.800 | 5.900 | 5.540 | 5.590 | 338,854 | -0.19(-3.29%) |
Dec 16, 2020 | 5.860 | 5.930 | 5.570 | 5.780 | 320,572 | +0.00(+0.00%) |
Dec 15, 2020 | 5.380 | 5.790 | 5.180 | 5.780 | 401,726 | +0.27(+4.90%) |
Dec 14, 2020 | 5.910 | 6.000 | 5.500 | 5.510 | 371,950 | -0.32(-5.49%) |
Dec 11, 2020 | 6.100 | 6.160 | 5.800 | 5.830 | 337,100 | -0.31(-5.05%) |
Dec 10, 2020 | 6.080 | 6.270 | 5.980 | 6.140 | 320,927 | +0.20(+3.37%) |
Dec 09, 2020 | 6.400 | 6.450 | 5.760 | 5.940 | 507,017 | -0.51(-7.91%) |
Dec 08, 2020 | 6.570 | 6.660 | 6.330 | 6.450 | 306,909 | -0.19(-2.86%) |
Dec 07, 2020 | 6.780 | 6.900 | 6.530 | 6.640 | 372,668 | -0.09(-1.34%) |
Dec 04, 2020 | 6.870 | 6.940 | 6.620 | 6.730 | 423,353 | -0.04(-0.59%) |
Dec 03, 2020 | 6.760 | 6.830 | 6.460 | 6.770 | 471,561 | +0.07(+1.04%) |
Dec 02, 2020 | 6.380 | 6.900 | 6.210 | 6.700 | 458,973 | +0.39(+6.18%) |