Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.680 | 6.890 | 6.450 | 6.790 | 608,000 | +0.09(+1.34%) |
Feb 25, 2021 | 7.150 | 7.300 | 6.660 | 6.700 | 483,320 | -0.33(-4.69%) |
Feb 24, 2021 | 7.020 | 7.270 | 6.920 | 7.030 | 406,002 | +0.01(+0.14%) |
Feb 23, 2021 | 6.890 | 7.070 | 6.020 | 7.020 | 1,131,533 | -0.17(-2.36%) |
Feb 22, 2021 | 7.473 | 7.820 | 7.070 | 7.190 | 851,525 | -0.34(-4.52%) |
Feb 19, 2021 | 7.650 | 7.980 | 7.325 | 7.530 | 945,300 | +0.20(+2.73%) |
Feb 18, 2021 | 7.510 | 7.640 | 6.840 | 7.330 | 1,059,464 | -0.24(-3.17%) |
Feb 17, 2021 | 8.150 | 8.170 | 7.190 | 7.570 | 1,821,530 | -0.34(-4.30%) |
Feb 16, 2021 | 7.250 | 8.200 | 7.140 | 7.910 | 4,266,448 | +0.81(+11.41%) |
Feb 12, 2021 | 6.110 | 7.300 | 6.050 | 7.100 | 1,822,500 | +0.60(+9.23%) |
Feb 11, 2021 | 6.260 | 6.730 | 6.050 | 6.500 | 3,662,764 | +1.01(+18.40%) |
Feb 10, 2021 | 5.900 | 5.930 | 5.290 | 5.490 | 734,332 | -0.38(-6.47%) |
Feb 09, 2021 | 6.260 | 6.300 | 5.800 | 5.870 | 433,759 | -0.40(-6.38%) |
Feb 08, 2021 | 6.170 | 6.370 | 6.150 | 6.270 | 362,380 | +0.22(+3.64%) |
Feb 05, 2021 | 6.380 | 6.480 | 5.900 | 6.050 | 817,100 | -0.22(-3.51%) |
Feb 04, 2021 | 5.650 | 6.280 | 5.250 | 6.270 | 1,475,846 | +0.85(+15.68%) |
Feb 03, 2021 | 5.430 | 5.610 | 5.220 | 5.420 | 391,649 | +0.05(+0.93%) |
Feb 02, 2021 | 5.430 | 5.500 | 5.250 | 5.370 | 294,469 | +0.03(+0.56%) |
Feb 01, 2021 | 4.970 | 5.410 | 4.910 | 5.340 | 495,011 | +0.33(+6.59%) |
Jan 29, 2021 | 4.940 | 5.200 | 4.830 | 5.010 | 164,900 | -0.01(-0.20%) |
Jan 28, 2021 | 4.820 | 5.090 | 4.820 | 5.020 | 147,476 | +0.21(+4.37%) |
Jan 27, 2021 | 5.025 | 5.110 | 4.785 | 4.810 | 168,454 | -0.33(-6.42%) |
Jan 26, 2021 | 5.210 | 5.250 | 5.030 | 5.140 | 110,972 | -0.01(-0.19%) |
Jan 25, 2021 | 4.840 | 5.190 | 4.840 | 5.150 | 336,815 | +0.38(+7.97%) |
Jan 22, 2021 | 4.600 | 4.880 | 4.590 | 4.770 | 211,000 | +0.19(+4.15%) |
Jan 21, 2021 | 4.810 | 4.880 | 4.530 | 4.580 | 397,713 | -0.28(-5.76%) |
Jan 20, 2021 | 4.940 | 5.040 | 4.810 | 4.860 | 159,217 | -0.05(-1.02%) |
Jan 19, 2021 | 5.120 | 5.130 | 4.840 | 4.910 | 223,810 | -0.05(-1.01%) |
Jan 15, 2021 | 5.090 | 5.300 | 4.870 | 4.960 | 431,700 | -0.14(-2.75%) |
Jan 14, 2021 | 5.500 | 5.640 | 5.090 | 5.100 | 321,272 | -0.38(-6.93%) |
Jan 13, 2021 | 5.750 | 5.752 | 5.360 | 5.480 | 286,179 | -0.23(-4.03%) |
Jan 12, 2021 | 5.510 | 5.770 | 5.400 | 5.710 | 368,157 | +0.24(+4.39%) |
Jan 11, 2021 | 5.510 | 5.690 | 5.360 | 5.470 | 328,735 | -0.19(-3.36%) |
Jan 08, 2021 | 5.670 | 5.940 | 5.580 | 5.660 | 421,800 | +0.03(+0.53%) |
Jan 07, 2021 | 5.350 | 5.680 | 5.310 | 5.630 | 302,159 | +0.40(+7.65%) |
Jan 06, 2021 | 5.150 | 5.280 | 5.120 | 5.230 | 363,728 | +0.07(+1.36%) |
Jan 05, 2021 | 5.180 | 5.320 | 5.146 | 5.160 | 154,059 | +0.01(+0.19%) |
Jan 04, 2021 | 5.350 | 5.450 | 4.980 | 5.150 | 448,493 | -0.30(-5.50%) |
Dec 31, 2020 | 5.450 | 5.450 | 5.450 | 415,047 | -0.20(-3.54%) | |
Dec 30, 2020 | 5.750 | 5.910 | 5.550 | 5.650 | 415,047 | -0.03(-0.53%) |
Dec 29, 2020 | 5.220 | 5.800 | 5.220 | 5.680 | 773,342 | +0.53(+10.29%) |
Dec 28, 2020 | 4.920 | 5.210 | 4.890 | 5.150 | 417,772 | +0.26(+5.32%) |
Dec 24, 2020 | 4.720 | 4.940 | 4.705 | 4.890 | 164,500 | +0.21(+4.38%) |
Dec 23, 2020 | 4.520 | 4.800 | 4.520 | 4.685 | 423,438 | -0.05(-0.95%) |
Dec 22, 2020 | 4.650 | 4.940 | 4.615 | 4.730 | 422,052 | +0.10(+2.16%) |
Dec 21, 2020 | 4.710 | 4.712 | 4.550 | 4.630 | 255,142 | -0.11(-2.32%) |
Dec 18, 2020 | 4.900 | 5.040 | 4.739 | 4.740 | 220,900 | -0.12(-2.47%) |
Dec 17, 2020 | 4.750 | 4.860 | 4.655 | 4.860 | 978,766 | +0.14(+2.97%) |
Dec 16, 2020 | 4.780 | 4.788 | 4.480 | 4.720 | 223,402 | -0.02(-0.42%) |
Dec 15, 2020 | 4.580 | 4.800 | 4.580 | 4.740 | 486,172 | +0.12(+2.60%) |
Dec 14, 2020 | 4.470 | 4.665 | 4.470 | 4.620 | 344,765 | +0.12(+2.67%) |
Dec 11, 2020 | 4.490 | 4.580 | 4.440 | 4.500 | 84,200 | +0.01(+0.22%) |
Dec 10, 2020 | 4.385 | 4.570 | 4.385 | 4.490 | 176,152 | +0.00(+0.00%) |
Dec 09, 2020 | 4.370 | 4.550 | 4.310 | 4.490 | 190,305 | +0.12(+2.75%) |
Dec 08, 2020 | 4.510 | 4.520 | 4.200 | 4.370 | 239,112 | -0.15(-3.32%) |
Dec 07, 2020 | 4.600 | 4.605 | 4.430 | 4.520 | 138,474 | +0.01(+0.22%) |
Dec 04, 2020 | 4.590 | 4.620 | 4.500 | 4.510 | 262,900 | -0.07(-1.53%) |
Dec 03, 2020 | 4.390 | 4.590 | 4.380 | 4.580 | 782,143 | +0.23(+5.29%) |
Dec 02, 2020 | 4.190 | 4.360 | 4.130 | 4.350 | 231,535 | +0.10(+2.35%) |