Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.35 | 20.54 | 13.76 | 13.93 | 28,499,200 | -4.81(-25.67%) |
Feb 25, 2021 | 10.00 | 23.66 | 9.990 | 18.74 | 119,051,264 | +9.00(+92.40%) |
Feb 24, 2021 | 9.650 | 9.900 | 9.100 | 9.740 | 1,114,851 | +0.20(+2.10%) |
Feb 23, 2021 | 9.530 | 9.650 | 8.850 | 9.540 | 2,176,602 | -0.07(-0.73%) |
Feb 22, 2021 | 8.840 | 9.990 | 7.920 | 9.610 | 3,188,080 | +1.30(+15.64%) |
Feb 19, 2021 | 7.860 | 8.600 | 7.620 | 8.310 | 1,405,600 | +0.79(+10.51%) |
Feb 18, 2021 | 6.690 | 7.720 | 6.640 | 7.520 | 1,468,386 | +0.89(+13.42%) |
Feb 17, 2021 | 6.410 | 6.990 | 6.390 | 6.630 | 883,666 | +0.25(+3.92%) |
Feb 16, 2021 | 5.580 | 6.400 | 5.550 | 6.380 | 1,010,859 | +0.97(+17.93%) |
Feb 12, 2021 | 6.050 | 6.050 | 5.380 | 5.410 | 496,800 | -0.63(-10.43%) |
Feb 11, 2021 | 6.100 | 6.120 | 5.920 | 6.040 | 250,293 | -0.05(-0.82%) |
Feb 10, 2021 | 6.350 | 6.480 | 5.900 | 6.090 | 532,044 | -0.18(-2.87%) |
Feb 09, 2021 | 5.790 | 6.630 | 5.760 | 6.270 | 1,214,027 | +0.52(+9.04%) |
Feb 08, 2021 | 5.270 | 5.800 | 5.270 | 5.750 | 635,257 | +0.47(+8.90%) |
Feb 05, 2021 | 4.990 | 5.380 | 4.940 | 5.280 | 517,300 | +0.31(+6.24%) |
Feb 04, 2021 | 4.880 | 4.999 | 4.780 | 4.970 | 366,915 | +0.12(+2.47%) |
Feb 03, 2021 | 4.810 | 4.850 | 4.760 | 4.850 | 110,716 | +0.06(+1.25%) |
Feb 02, 2021 | 4.850 | 4.850 | 4.740 | 4.790 | 203,376 | +0.00(+0.00%) |
Feb 01, 2021 | 4.800 | 4.820 | 4.680 | 4.790 | 183,254 | +0.05(+1.05%) |
Jan 29, 2021 | 4.920 | 4.920 | 4.710 | 4.740 | 371,300 | -0.12(-2.47%) |
Jan 28, 2021 | 4.840 | 5.020 | 4.710 | 4.860 | 456,706 | +0.07(+1.46%) |
Jan 27, 2021 | 4.750 | 4.900 | 4.640 | 4.790 | 320,104 | -0.04(-0.83%) |
Jan 26, 2021 | 4.900 | 4.900 | 4.800 | 4.830 | 152,146 | -0.06(-1.23%) |
Jan 25, 2021 | 4.910 | 4.930 | 4.790 | 4.890 | 218,865 | -0.01(-0.20%) |
Jan 22, 2021 | 4.770 | 4.930 | 4.720 | 4.900 | 184,400 | +0.10(+2.08%) |
Jan 21, 2021 | 4.770 | 4.930 | 4.710 | 4.800 | 221,918 | +0.03(+0.63%) |
Jan 20, 2021 | 4.730 | 4.810 | 4.680 | 4.770 | 195,251 | +0.06(+1.38%) |
Jan 19, 2021 | 4.710 | 4.720 | 4.630 | 4.705 | 147,171 | +0.04(+0.75%) |
Jan 15, 2021 | 4.690 | 4.750 | 4.635 | 4.670 | 180,700 | +0.01(+0.21%) |
Jan 14, 2021 | 4.610 | 4.740 | 4.610 | 4.660 | 217,382 | +0.07(+1.53%) |
Jan 13, 2021 | 4.630 | 4.640 | 4.539 | 4.590 | 218,944 | -0.03(-0.65%) |
Jan 12, 2021 | 4.650 | 4.690 | 4.520 | 4.620 | 348,879 | -0.02(-0.43%) |
Jan 11, 2021 | 4.800 | 4.841 | 4.600 | 4.640 | 720,364 | -0.19(-3.93%) |
Jan 08, 2021 | 5.060 | 5.060 | 4.660 | 4.830 | 536,600 | -0.19(-3.78%) |
Jan 07, 2021 | 4.920 | 5.060 | 4.920 | 5.020 | 402,097 | +0.07(+1.41%) |
Jan 06, 2021 | 4.840 | 5.045 | 4.840 | 4.950 | 294,782 | +0.09(+1.85%) |
Jan 05, 2021 | 4.780 | 4.920 | 4.780 | 4.860 | 251,231 | +0.11(+2.32%) |
Jan 04, 2021 | 4.830 | 4.850 | 4.680 | 4.750 | 214,210 | -0.05(-1.04%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 157,269 | -0.06(-1.23%) | |
Dec 30, 2020 | 4.880 | 4.940 | 4.820 | 4.860 | 157,269 | +0.05(+1.04%) |
Dec 29, 2020 | 4.960 | 5.000 | 4.770 | 4.810 | 377,449 | -0.09(-1.84%) |
Dec 28, 2020 | 5.000 | 5.040 | 4.870 | 4.900 | 227,377 | -0.09(-1.80%) |
Dec 24, 2020 | 5.070 | 5.130 | 4.910 | 4.990 | 161,500 | -0.10(-1.96%) |
Dec 23, 2020 | 4.970 | 5.130 | 4.950 | 5.090 | 266,261 | +0.21(+4.30%) |
Dec 22, 2020 | 4.970 | 5.020 | 4.880 | 4.880 | 254,266 | -0.04(-0.81%) |
Dec 21, 2020 | 5.000 | 5.040 | 4.860 | 4.920 | 529,925 | -0.04(-0.81%) |
Dec 18, 2020 | 5.110 | 5.220 | 4.900 | 4.960 | 494,000 | -0.12(-2.36%) |
Dec 17, 2020 | 4.920 | 5.270 | 4.900 | 5.080 | 607,161 | +0.23(+4.74%) |
Dec 16, 2020 | 4.730 | 5.030 | 4.700 | 4.850 | 684,008 | -0.37(-7.09%) |
Dec 15, 2020 | 5.120 | 5.320 | 5.090 | 5.220 | 208,993 | +0.10(+1.95%) |
Dec 14, 2020 | 5.640 | 5.740 | 5.060 | 5.120 | 792,199 | -0.38(-6.91%) |
Dec 11, 2020 | 5.220 | 6.000 | 5.220 | 5.500 | 1,557,800 | +0.29(+5.57%) |
Dec 10, 2020 | 4.990 | 5.300 | 4.980 | 5.210 | 691,595 | +0.31(+6.33%) |
Dec 09, 2020 | 5.070 | 5.070 | 4.890 | 4.900 | 226,575 | -0.14(-2.78%) |
Dec 08, 2020 | 5.070 | 5.180 | 4.960 | 5.040 | 450,438 | -0.02(-0.40%) |
Dec 07, 2020 | 4.890 | 5.100 | 4.850 | 5.060 | 344,356 | +0.17(+3.48%) |
Dec 04, 2020 | 4.840 | 4.910 | 4.820 | 4.890 | 155,400 | +0.04(+0.82%) |
Dec 03, 2020 | 4.910 | 4.910 | 4.770 | 4.850 | 261,133 | -0.05(-1.02%) |
Dec 02, 2020 | 5.050 | 5.080 | 4.850 | 4.900 | 341,324 | -0.12(-2.39%) |