Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.090 | 4.170 | 3.880 | 4.100 | 334,300 | -0.03(-0.73%) |
Feb 25, 2021 | 4.640 | 4.740 | 4.100 | 4.130 | 367,210 | -0.36(-8.02%) |
Feb 24, 2021 | 4.830 | 4.880 | 4.450 | 4.490 | 467,073 | -0.44(-8.92%) |
Feb 23, 2021 | 5.150 | 5.190 | 4.200 | 4.930 | 949,099 | -0.79(-13.81%) |
Feb 22, 2021 | 6.150 | 6.150 | 5.611 | 5.720 | 376,174 | -0.43(-6.99%) |
Feb 19, 2021 | 6.230 | 6.290 | 5.910 | 6.150 | 559,400 | -0.10(-1.60%) |
Feb 18, 2021 | 5.950 | 6.260 | 5.880 | 6.250 | 442,433 | +0.04(+0.64%) |
Feb 17, 2021 | 6.770 | 6.810 | 5.600 | 6.210 | 1,580,351 | -0.57(-8.41%) |
Feb 16, 2021 | 5.500 | 7.200 | 5.500 | 6.780 | 1,915,088 | +1.27(+23.05%) |
Feb 12, 2021 | 5.340 | 5.670 | 5.134 | 5.510 | 642,700 | -0.40(-6.77%) |
Feb 11, 2021 | 5.280 | 5.910 | 4.540 | 5.910 | 937,191 | +0.78(+15.20%) |
Feb 10, 2021 | 4.570 | 5.450 | 4.500 | 5.130 | 1,583,081 | +1.20(+30.53%) |
Feb 09, 2021 | 3.820 | 4.270 | 3.720 | 3.930 | 681,460 | +0.28(+7.67%) |
Feb 08, 2021 | 3.800 | 3.840 | 3.500 | 3.650 | 536,975 | +0.14(+3.99%) |
Feb 05, 2021 | 3.460 | 3.730 | 3.230 | 3.510 | 868,300 | +0.42(+13.59%) |
Feb 04, 2021 | 3.120 | 3.200 | 3.010 | 3.090 | 197,357 | -0.03(-0.96%) |
Feb 03, 2021 | 2.880 | 3.150 | 2.860 | 3.120 | 276,223 | +0.29(+10.25%) |
Feb 02, 2021 | 2.900 | 2.920 | 2.760 | 2.830 | 194,320 | +0.01(+0.35%) |
Feb 01, 2021 | 2.950 | 3.000 | 2.800 | 2.820 | 256,295 | -0.10(-3.42%) |
Jan 29, 2021 | 3.100 | 3.120 | 2.800 | 2.920 | 185,400 | -0.17(-5.50%) |
Jan 28, 2021 | 3.090 | 3.190 | 3.060 | 3.090 | 106,637 | +0.02(+0.65%) |
Jan 27, 2021 | 3.350 | 3.350 | 3.010 | 3.070 | 423,106 | -0.36(-10.50%) |
Jan 26, 2021 | 3.390 | 3.770 | 3.290 | 3.430 | 433,077 | +0.07(+2.08%) |
Jan 25, 2021 | 3.260 | 3.470 | 3.120 | 3.360 | 370,156 | +0.08(+2.44%) |
Jan 22, 2021 | 3.450 | 3.520 | 3.100 | 3.280 | 565,400 | -0.20(-5.75%) |
Jan 21, 2021 | 2.760 | 3.670 | 2.690 | 3.480 | 2,245,648 | +0.78(+28.89%) |
Jan 20, 2021 | 2.740 | 2.790 | 2.650 | 2.700 | 269,774 | -0.04(-1.46%) |
Jan 19, 2021 | 2.790 | 2.790 | 2.680 | 2.740 | 300,303 | +0.03(+1.11%) |
Jan 15, 2021 | 2.790 | 2.800 | 2.660 | 2.710 | 328,600 | -0.06(-2.17%) |
Jan 14, 2021 | 2.850 | 2.850 | 2.750 | 2.770 | 248,693 | -0.03(-1.07%) |
Jan 13, 2021 | 2.850 | 2.880 | 2.700 | 2.800 | 306,363 | +0.06(+2.19%) |
Jan 12, 2021 | 2.790 | 2.790 | 2.680 | 2.740 | 179,700 | -0.03(-1.08%) |
Jan 11, 2021 | 2.840 | 2.850 | 2.700 | 2.770 | 195,295 | -0.06(-2.12%) |
Jan 08, 2021 | 2.830 | 2.840 | 2.660 | 2.830 | 256,600 | +0.11(+4.04%) |
Jan 07, 2021 | 2.790 | 2.840 | 2.680 | 2.720 | 299,184 | +0.00(+0.00%) |
Jan 06, 2021 | 2.630 | 2.820 | 2.600 | 2.720 | 212,552 | +0.12(+4.62%) |
Jan 05, 2021 | 2.680 | 2.700 | 2.460 | 2.600 | 311,195 | -0.08(-2.99%) |
Jan 04, 2021 | 2.820 | 2.820 | 2.630 | 2.680 | 228,313 | -0.09(-3.25%) |
Dec 31, 2020 | 2.770 | 2.770 | 2.770 | 225,140 | -0.03(-1.07%) | |
Dec 30, 2020 | 2.700 | 2.910 | 2.670 | 2.800 | 225,140 | +0.09(+3.32%) |
Dec 29, 2020 | 2.710 | 2.800 | 2.610 | 2.710 | 264,235 | +0.06(+2.26%) |
Dec 28, 2020 | 2.800 | 2.870 | 2.620 | 2.650 | 336,891 | -0.15(-5.36%) |
Dec 24, 2020 | 2.910 | 2.980 | 2.640 | 2.800 | 365,800 | -0.08(-2.78%) |
Dec 23, 2020 | 3.010 | 3.030 | 2.850 | 2.880 | 500,235 | -0.12(-4.00%) |
Dec 22, 2020 | 3.000 | 3.240 | 2.980 | 3.000 | 540,886 | +0.02(+0.67%) |
Dec 21, 2020 | 3.300 | 3.300 | 2.780 | 2.980 | 850,147 | -0.22(-6.88%) |
Dec 18, 2020 | 3.300 | 3.360 | 2.980 | 3.200 | 540,600 | -0.10(-3.03%) |
Dec 17, 2020 | 4.000 | 4.000 | 3.000 | 3.300 | 861,506 | -0.76(-18.72%) |
Dec 16, 2020 | 4.380 | 4.380 | 3.860 | 4.060 | 435,085 | -0.28(-6.45%) |
Dec 15, 2020 | 4.790 | 5.150 | 4.160 | 4.340 | 941,498 | -1.99(-31.44%) |
Dec 14, 2020 | 5.140 | 6.330 | 5.080 | 6.330 | 163,191 | +1.40(+28.40%) |
Dec 11, 2020 | 4.750 | 4.930 | 4.553 | 4.930 | 11,100 | +0.23(+4.89%) |
Dec 10, 2020 | 4.790 | 4.800 | 4.594 | 4.700 | 12,622 | -0.08(-1.67%) |
Dec 09, 2020 | 4.680 | 4.780 | 4.580 | 4.780 | 14,754 | +0.15(+3.24%) |
Dec 08, 2020 | 4.700 | 4.700 | 4.500 | 4.630 | 14,063 | -0.07(-1.49%) |
Dec 07, 2020 | 4.390 | 4.700 | 4.290 | 4.700 | 43,150 | +0.11(+2.40%) |
Dec 04, 2020 | 4.480 | 4.600 | 4.360 | 4.590 | 26,500 | +0.21(+4.79%) |
Dec 03, 2020 | 4.440 | 4.470 | 4.210 | 4.380 | 23,067 | -0.05(-1.13%) |
Dec 02, 2020 | 4.730 | 4.892 | 4.360 | 4.430 | 23,794 | -0.28(-5.94%) |