Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.870 | 2.960 | 2.695 | 2.915 | 1,974,400 | -0.04(-1.19%) |
Feb 25, 2021 | 2.940 | 3.030 | 2.890 | 2.950 | 1,865,709 | +0.01(+0.34%) |
Feb 24, 2021 | 2.890 | 3.150 | 2.780 | 2.940 | 2,615,388 | +0.06(+2.08%) |
Feb 23, 2021 | 2.870 | 2.980 | 2.770 | 2.880 | 3,225,803 | -0.12(-4.00%) |
Feb 22, 2021 | 2.720 | 3.360 | 2.550 | 3.000 | 16,339,677 | -2.39(-44.34%) |
Feb 19, 2021 | 5.340 | 5.600 | 5.340 | 5.390 | 1,056,200 | +0.04(+0.75%) |
Feb 18, 2021 | 5.510 | 5.680 | 5.190 | 5.350 | 867,517 | -0.28(-4.97%) |
Feb 17, 2021 | 5.260 | 5.730 | 4.990 | 5.630 | 1,174,817 | +0.44(+8.48%) |
Feb 16, 2021 | 5.330 | 5.350 | 4.880 | 5.190 | 1,710,204 | +0.00(+0.00%) |
Feb 12, 2021 | 5.310 | 5.510 | 5.070 | 5.190 | 1,009,900 | -0.16(-2.99%) |
Feb 11, 2021 | 5.600 | 5.630 | 5.250 | 5.350 | 917,448 | +0.00(+0.00%) |
Feb 10, 2021 | 5.450 | 5.530 | 5.250 | 5.350 | 1,316,821 | +0.05(+0.94%) |
Feb 09, 2021 | 5.500 | 5.570 | 5.190 | 5.300 | 803,862 | -0.19(-3.46%) |
Feb 08, 2021 | 5.570 | 5.633 | 5.180 | 5.490 | 1,043,157 | +0.02(+0.37%) |
Feb 05, 2021 | 5.260 | 5.500 | 4.980 | 5.470 | 891,300 | +0.10(+1.86%) |
Feb 04, 2021 | 4.780 | 5.390 | 4.620 | 5.370 | 1,312,821 | +0.67(+14.26%) |
Feb 03, 2021 | 5.000 | 5.020 | 4.550 | 4.700 | 660,641 | -0.11(-2.29%) |
Feb 02, 2021 | 4.620 | 4.815 | 4.550 | 4.810 | 504,883 | +0.19(+4.11%) |
Feb 01, 2021 | 4.270 | 4.655 | 4.260 | 4.620 | 631,341 | +0.37(+8.71%) |
Jan 29, 2021 | 4.600 | 4.678 | 4.150 | 4.250 | 555,300 | -0.33(-7.21%) |
Jan 28, 2021 | 4.090 | 4.700 | 3.910 | 4.580 | 1,327,318 | +0.57(+14.21%) |
Jan 27, 2021 | 4.320 | 4.390 | 3.990 | 4.010 | 806,638 | -0.36(-8.24%) |
Jan 26, 2021 | 4.790 | 4.870 | 4.360 | 4.370 | 808,511 | -0.47(-9.71%) |
Jan 25, 2021 | 4.960 | 5.040 | 4.600 | 4.840 | 536,857 | -0.09(-1.83%) |
Jan 22, 2021 | 4.730 | 4.970 | 4.560 | 4.930 | 546,700 | +0.23(+4.89%) |
Jan 21, 2021 | 4.900 | 4.999 | 4.670 | 4.700 | 469,586 | -0.16(-3.29%) |
Jan 20, 2021 | 5.260 | 5.350 | 4.850 | 4.860 | 659,956 | -0.32(-6.18%) |
Jan 19, 2021 | 5.200 | 5.395 | 5.080 | 5.180 | 1,397,839 | -0.02(-0.38%) |
Jan 15, 2021 | 5.700 | 5.730 | 5.100 | 5.200 | 1,180,400 | -0.50(-8.77%) |
Jan 14, 2021 | 5.610 | 5.830 | 5.540 | 5.700 | 426,284 | +0.08(+1.42%) |
Jan 13, 2021 | 5.600 | 5.760 | 5.450 | 5.620 | 318,341 | -0.02(-0.35%) |
Jan 12, 2021 | 5.470 | 5.750 | 5.420 | 5.640 | 349,560 | +0.18(+3.30%) |
Jan 11, 2021 | 5.790 | 5.920 | 5.300 | 5.460 | 500,096 | -0.43(-7.30%) |
Jan 08, 2021 | 6.100 | 6.150 | 5.810 | 5.890 | 346,100 | -0.17(-2.81%) |
Jan 07, 2021 | 5.870 | 6.100 | 5.730 | 6.060 | 425,876 | +0.20(+3.41%) |
Jan 06, 2021 | 6.290 | 6.980 | 5.690 | 5.860 | 1,165,435 | -0.37(-5.94%) |
Jan 05, 2021 | 6.210 | 6.290 | 6.050 | 6.230 | 219,797 | +0.06(+0.89%) |
Jan 04, 2021 | 6.650 | 6.658 | 5.960 | 6.175 | 572,734 | -0.29(-4.56%) |
Dec 31, 2020 | 6.470 | 6.470 | 6.470 | 174,479 | +0.58(+9.85%) | |
Dec 30, 2020 | 5.980 | 6.140 | 5.840 | 5.890 | 174,479 | -0.09(-1.51%) |
Dec 29, 2020 | 6.090 | 6.190 | 5.850 | 5.980 | 309,528 | -0.06(-0.99%) |
Dec 28, 2020 | 6.450 | 6.450 | 6.000 | 6.040 | 250,078 | -0.26(-4.13%) |
Dec 24, 2020 | 6.180 | 6.340 | 6.080 | 6.300 | 111,500 | +0.11(+1.78%) |
Dec 23, 2020 | 6.040 | 6.230 | 5.940 | 6.190 | 403,187 | +0.18(+3.00%) |
Dec 22, 2020 | 6.500 | 6.650 | 5.790 | 6.010 | 731,155 | -0.36(-5.65%) |
Dec 21, 2020 | 6.380 | 6.530 | 6.150 | 6.370 | 794,553 | -0.01(-0.16%) |
Dec 18, 2020 | 6.090 | 6.430 | 5.950 | 6.380 | 2,214,100 | +0.40(+6.69%) |
Dec 17, 2020 | 5.450 | 6.200 | 5.100 | 5.980 | 2,090,028 | +0.41(+7.36%) |
Dec 16, 2020 | 5.700 | 5.850 | 5.530 | 5.570 | 370,387 | -0.11(-1.94%) |
Dec 15, 2020 | 5.450 | 5.700 | 5.383 | 5.680 | 616,450 | +0.31(+5.77%) |
Dec 14, 2020 | 5.610 | 5.740 | 5.200 | 5.370 | 783,097 | -0.05(-0.92%) |
Dec 11, 2020 | 5.170 | 5.500 | 5.129 | 5.420 | 723,600 | +0.26(+5.04%) |
Dec 10, 2020 | 4.920 | 5.230 | 4.870 | 5.160 | 669,657 | +0.33(+6.83%) |
Dec 09, 2020 | 4.580 | 4.950 | 4.350 | 4.830 | 440,244 | +0.27(+5.92%) |
Dec 08, 2020 | 4.570 | 4.705 | 4.520 | 4.560 | 128,387 | -0.02(-0.44%) |
Dec 07, 2020 | 4.480 | 4.718 | 4.320 | 4.580 | 213,706 | +0.11(+2.46%) |
Dec 04, 2020 | 4.630 | 4.650 | 4.400 | 4.470 | 146,100 | -0.14(-3.04%) |
Dec 03, 2020 | 4.760 | 4.780 | 4.550 | 4.610 | 196,704 | -0.10(-2.12%) |
Dec 02, 2020 | 4.760 | 4.800 | 4.590 | 4.710 | 364,263 | -0.08(-1.67%) |