Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.020 | 6.200 | 5.760 | 6.140 | 463,600 | +0.13(+2.16%) |
Feb 25, 2021 | 6.160 | 6.370 | 5.880 | 6.010 | 572,609 | -0.17(-2.75%) |
Feb 24, 2021 | 5.980 | 6.270 | 5.980 | 6.180 | 528,535 | +0.17(+2.83%) |
Feb 23, 2021 | 5.720 | 6.140 | 5.530 | 6.010 | 622,058 | +0.08(+1.35%) |
Feb 22, 2021 | 6.270 | 6.320 | 5.920 | 5.930 | 428,599 | -0.39(-6.17%) |
Feb 19, 2021 | 6.370 | 6.460 | 6.220 | 6.320 | 534,000 | -0.08(-1.25%) |
Feb 18, 2021 | 6.310 | 6.570 | 6.145 | 6.400 | 901,912 | +0.08(+1.27%) |
Feb 17, 2021 | 5.990 | 6.340 | 5.945 | 6.320 | 617,533 | +0.29(+4.81%) |
Feb 16, 2021 | 5.960 | 6.150 | 5.820 | 6.030 | 495,238 | +0.10(+1.69%) |
Feb 12, 2021 | 5.870 | 6.020 | 5.760 | 5.930 | 343,500 | +0.00(+0.08%) |
Feb 11, 2021 | 5.900 | 6.062 | 5.780 | 5.925 | 301,807 | +0.04(+0.77%) |
Feb 10, 2021 | 6.140 | 6.140 | 5.730 | 5.880 | 354,092 | -0.16(-2.65%) |
Feb 09, 2021 | 6.200 | 6.300 | 5.990 | 6.040 | 578,694 | -0.20(-3.21%) |
Feb 08, 2021 | 5.660 | 6.250 | 5.650 | 6.240 | 651,414 | +0.61(+10.83%) |
Feb 05, 2021 | 5.660 | 5.720 | 5.480 | 5.630 | 391,900 | -0.01(-0.18%) |
Feb 04, 2021 | 5.820 | 5.820 | 5.600 | 5.640 | 417,078 | -0.14(-2.42%) |
Feb 03, 2021 | 5.670 | 5.855 | 5.670 | 5.780 | 469,573 | +0.06(+1.05%) |
Feb 02, 2021 | 5.700 | 5.820 | 5.510 | 5.720 | 1,326,809 | +0.14(+2.51%) |
Feb 01, 2021 | 5.290 | 5.670 | 5.280 | 5.580 | 767,479 | +0.32(+6.08%) |
Jan 29, 2021 | 5.340 | 5.560 | 5.210 | 5.260 | 483,000 | -0.08(-1.50%) |
Jan 28, 2021 | 5.180 | 5.590 | 5.160 | 5.340 | 1,613,661 | +0.26(+5.12%) |
Jan 27, 2021 | 5.510 | 5.510 | 4.960 | 5.080 | 1,404,784 | -0.42(-7.64%) |
Jan 26, 2021 | 5.800 | 5.860 | 5.480 | 5.500 | 764,976 | -0.22(-3.85%) |
Jan 25, 2021 | 5.350 | 5.750 | 5.260 | 5.720 | 1,354,752 | +0.41(+7.72%) |
Jan 22, 2021 | 5.330 | 5.370 | 5.200 | 5.310 | 848,100 | -0.06(-1.12%) |
Jan 21, 2021 | 5.650 | 5.660 | 5.260 | 5.370 | 813,952 | -0.21(-3.76%) |
Jan 20, 2021 | 5.800 | 5.800 | 5.410 | 5.580 | 1,137,504 | -0.15(-2.62%) |
Jan 19, 2021 | 5.780 | 5.850 | 5.700 | 5.730 | 567,347 | +0.02(+0.35%) |
Jan 15, 2021 | 5.900 | 5.950 | 5.670 | 5.710 | 696,900 | -0.20(-3.30%) |
Jan 14, 2021 | 6.050 | 6.115 | 5.860 | 5.905 | 785,526 | -0.09(-1.50%) |
Jan 13, 2021 | 6.400 | 6.400 | 5.980 | 5.995 | 585,152 | -0.40(-6.25%) |
Jan 12, 2021 | 6.370 | 6.560 | 6.342 | 6.395 | 769,546 | +0.07(+1.11%) |
Jan 11, 2021 | 6.590 | 6.610 | 6.260 | 6.325 | 508,806 | -0.31(-4.67%) |
Jan 08, 2021 | 6.780 | 6.870 | 6.500 | 6.635 | 507,900 | -0.14(-2.07%) |
Jan 07, 2021 | 6.710 | 6.940 | 6.690 | 6.775 | 891,450 | +0.12(+1.73%) |
Jan 06, 2021 | 6.610 | 6.930 | 6.410 | 6.660 | 544,775 | +0.06(+0.91%) |
Jan 05, 2021 | 6.930 | 6.970 | 6.590 | 6.600 | 420,341 | -0.29(-4.28%) |
Jan 04, 2021 | 7.000 | 7.010 | 6.720 | 6.895 | 699,585 | -0.02(-0.22%) |
Dec 31, 2020 | 6.910 | 6.910 | 6.910 | 516,778 | -0.07(-1.00%) | |
Dec 30, 2020 | 6.480 | 7.000 | 6.460 | 6.980 | 516,778 | +0.54(+8.39%) |
Dec 29, 2020 | 6.510 | 6.600 | 6.280 | 6.440 | 530,663 | -0.05(-0.77%) |
Dec 28, 2020 | 7.050 | 7.050 | 6.430 | 6.490 | 729,806 | -0.46(-6.62%) |
Dec 24, 2020 | 7.020 | 7.140 | 6.939 | 6.950 | 241,100 | -0.02(-0.29%) |
Dec 23, 2020 | 6.910 | 7.010 | 6.790 | 6.970 | 507,064 | +0.00(+0.00%) |
Dec 22, 2020 | 6.930 | 7.220 | 6.830 | 6.970 | 460,564 | +0.06(+0.87%) |
Dec 21, 2020 | 7.260 | 7.370 | 6.800 | 6.910 | 1,048,896 | -0.59(-7.87%) |
Dec 18, 2020 | 7.730 | 7.860 | 7.430 | 7.500 | 5,421,500 | -0.16(-2.09%) |
Dec 17, 2020 | 7.220 | 7.790 | 7.220 | 7.660 | 798,996 | +0.28(+3.79%) |
Dec 16, 2020 | 7.290 | 7.980 | 7.210 | 7.380 | 1,122,129 | +0.10(+1.37%) |
Dec 15, 2020 | 6.980 | 7.340 | 6.830 | 7.280 | 1,063,520 | +0.34(+4.90%) |
Dec 14, 2020 | 7.050 | 7.340 | 6.910 | 6.940 | 884,453 | -0.11(-1.56%) |
Dec 11, 2020 | 7.210 | 7.270 | 6.860 | 7.050 | 599,900 | -0.18(-2.49%) |
Dec 10, 2020 | 6.940 | 7.270 | 6.830 | 7.230 | 1,029,397 | +0.29(+4.18%) |
Dec 09, 2020 | 7.020 | 7.266 | 6.670 | 6.940 | 1,392,771 | +0.01(+0.14%) |
Dec 08, 2020 | 6.710 | 6.940 | 6.630 | 6.930 | 393,176 | +0.14(+2.06%) |
Dec 07, 2020 | 6.940 | 7.005 | 6.730 | 6.790 | 308,182 | -0.12(-1.74%) |
Dec 04, 2020 | 6.370 | 6.960 | 6.370 | 6.910 | 714,200 | +0.54(+8.48%) |
Dec 03, 2020 | 6.410 | 6.550 | 6.320 | 6.370 | 455,876 | -0.05(-0.78%) |
Dec 02, 2020 | 6.590 | 6.640 | 6.380 | 6.420 | 262,606 | -0.17(-2.58%) |