Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.480 | 5.740 | 5.200 | 5.540 | 84,050 | +0.10(+1.84%) |
Feb 25, 2021 | 6.000 | 6.280 | 5.440 | 5.440 | 132,168 | -0.54(-9.03%) |
Feb 24, 2021 | 5.960 | 6.480 | 5.780 | 5.980 | 315,183 | +0.18(+3.10%) |
Feb 23, 2021 | 6.560 | 6.900 | 5.430 | 5.800 | 901,718 | -1.50(-20.55%) |
Feb 22, 2021 | 7.240 | 9.200 | 7.120 | 7.300 | 1,083,284 | -1.30(-15.12%) |
Feb 19, 2021 | 8.080 | 8.920 | 8.060 | 8.600 | 493,850 | +0.36(+4.37%) |
Feb 18, 2021 | 7.660 | 9.600 | 7.420 | 8.240 | 928,767 | -0.18(-2.14%) |
Feb 17, 2021 | 6.600 | 8.760 | 6.300 | 8.420 | 2,191,727 | +1.78(+26.81%) |
Feb 16, 2021 | 6.160 | 6.700 | 6.060 | 6.640 | 438,406 | +0.68(+11.41%) |
Feb 12, 2021 | 6.100 | 6.260 | 5.840 | 5.960 | 134,250 | -0.18(-2.93%) |
Feb 11, 2021 | 5.700 | 6.700 | 5.580 | 6.140 | 903,846 | +0.46(+8.10%) |
Feb 10, 2021 | 6.320 | 6.360 | 5.480 | 5.680 | 430,567 | -0.36(-5.96%) |
Feb 09, 2021 | 5.800 | 6.320 | 5.620 | 6.040 | 349,807 | +0.36(+6.34%) |
Feb 08, 2021 | 5.880 | 6.020 | 5.540 | 5.680 | 630,038 | +0.20(+3.65%) |
Feb 05, 2021 | 5.200 | 6.000 | 5.040 | 5.480 | 1,307,750 | +0.38(+7.45%) |
Feb 04, 2021 | 5.500 | 5.500 | 4.960 | 5.100 | 217,806 | -0.32(-5.90%) |
Feb 03, 2021 | 4.560 | 6.140 | 4.480 | 5.420 | 1,843,884 | +0.98(+22.07%) |
Feb 02, 2021 | 4.360 | 4.860 | 4.220 | 4.440 | 342,028 | +0.14(+3.26%) |
Feb 01, 2021 | 4.520 | 4.640 | 4.240 | 4.300 | 98,540 | -0.16(-3.59%) |
Jan 29, 2021 | 4.640 | 4.780 | 4.320 | 4.460 | 154,750 | -0.08(-1.76%) |
Jan 28, 2021 | 4.700 | 4.980 | 4.520 | 4.540 | 242,589 | -0.20(-4.22%) |
Jan 27, 2021 | 4.840 | 5.200 | 4.700 | 4.740 | 383,486 | -0.48(-9.20%) |
Jan 26, 2021 | 5.400 | 5.520 | 5.100 | 5.220 | 405,719 | +0.14(+2.76%) |
Jan 25, 2021 | 5.060 | 5.480 | 4.920 | 5.080 | 262,919 | -0.10(-1.93%) |
Jan 22, 2021 | 4.940 | 5.457 | 4.820 | 5.180 | 619,450 | +0.26(+5.28%) |
Jan 21, 2021 | 4.820 | 4.980 | 4.640 | 4.920 | 219,082 | +0.04(+0.82%) |
Jan 20, 2021 | 5.000 | 5.200 | 4.760 | 4.880 | 347,330 | -0.02(-0.41%) |
Jan 19, 2021 | 4.840 | 5.280 | 4.780 | 4.900 | 462,472 | +0.24(+5.15%) |
Jan 15, 2021 | 5.020 | 5.220 | 4.640 | 4.660 | 326,600 | -0.66(-12.41%) |
Jan 14, 2021 | 4.680 | 5.440 | 4.680 | 5.320 | 558,396 | +0.66(+14.16%) |
Jan 13, 2021 | 4.600 | 4.880 | 4.500 | 4.660 | 271,237 | -0.02(-0.43%) |
Jan 12, 2021 | 4.600 | 4.940 | 4.580 | 4.680 | 292,751 | -0.06(-1.27%) |
Jan 11, 2021 | 4.620 | 4.980 | 4.440 | 4.740 | 770,595 | -0.96(-16.84%) |
Jan 08, 2021 | 4.500 | 6.638 | 4.180 | 5.700 | 5,738,200 | +1.16(+25.55%) |
Jan 07, 2021 | 4.240 | 5.120 | 3.920 | 4.540 | 2,168,175 | +0.32(+7.58%) |
Jan 06, 2021 | 4.180 | 4.300 | 3.880 | 4.220 | 1,257,028 | -0.04(-0.94%) |
Jan 05, 2021 | 4.000 | 5.140 | 3.920 | 4.260 | 1,693,711 | +0.10(+2.40%) |
Jan 04, 2021 | 4.800 | 4.880 | 3.920 | 4.160 | 738,380 | -1.02(-19.69%) |
Dec 31, 2020 | 5.180 | 5.180 | 5.180 | 59,728,116 | -0.66(-11.30%) | |
Dec 30, 2020 | 3.840 | 11.12 | 3.680 | 5.840 | 59,728,116 | +3.10(+113.14%) |
Dec 29, 2020 | 2.620 | 2.760 | 2.500 | 2.740 | 312,899 | +0.16(+6.20%) |
Dec 28, 2020 | 2.440 | 2.720 | 2.440 | 2.580 | 244,382 | +0.14(+5.74%) |
Dec 24, 2020 | 2.440 | 2.500 | 2.420 | 2.440 | 56,800 | -0.10(-3.94%) |
Dec 23, 2020 | 2.380 | 2.600 | 2.380 | 2.540 | 298,379 | +0.16(+6.72%) |
Dec 22, 2020 | 2.440 | 2.480 | 2.380 | 2.380 | 104,304 | -0.06(-2.46%) |
Dec 21, 2020 | 2.300 | 2.500 | 2.300 | 2.440 | 64,569 | +0.04(+1.67%) |
Dec 18, 2020 | 2.360 | 2.540 | 2.360 | 2.400 | 115,400 | -0.02(-0.83%) |
Dec 17, 2020 | 2.320 | 2.460 | 2.320 | 2.420 | 100,574 | +0.10(+4.31%) |
Dec 16, 2020 | 2.540 | 2.600 | 2.240 | 2.320 | 628,204 | -0.20(-7.94%) |
Dec 15, 2020 | 2.600 | 2.707 | 2.520 | 2.520 | 191,709 | -0.22(-8.03%) |
Dec 14, 2020 | 2.960 | 2.980 | 2.700 | 2.740 | 234,812 | -0.26(-8.67%) |
Dec 11, 2020 | 3.180 | 3.257 | 2.920 | 3.000 | 811,450 | -1.08(-26.47%) |
Dec 10, 2020 | 2.980 | 4.140 | 2.740 | 4.080 | 1,801,363 | +1.08(+36.00%) |
Dec 09, 2020 | 3.160 | 3.220 | 3.000 | 3.000 | 82,929 | -0.18(-5.66%) |
Dec 08, 2020 | 3.100 | 3.240 | 3.000 | 3.180 | 223,384 | +0.04(+1.27%) |
Dec 07, 2020 | 3.040 | 3.220 | 3.000 | 3.140 | 34,893 | +0.08(+2.61%) |
Dec 04, 2020 | 3.160 | 3.220 | 3.060 | 3.060 | 64,400 | -0.14(-4.38%) |
Dec 03, 2020 | 3.200 | 3.280 | 3.120 | 3.200 | 68,717 | -0.06(-1.84%) |
Dec 02, 2020 | 3.100 | 3.280 | 3.100 | 3.260 | 173,897 | -0.04(-1.21%) |