Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.600 | 5.610 | 5.400 | 5.470 | 319,800 | -0.10(-1.80%) |
Feb 25, 2021 | 5.890 | 5.910 | 5.270 | 5.570 | 491,995 | -0.30(-5.11%) |
Feb 24, 2021 | 5.750 | 5.990 | 5.520 | 5.870 | 276,799 | +0.31(+5.58%) |
Feb 23, 2021 | 5.810 | 5.960 | 5.250 | 5.560 | 576,382 | -0.49(-8.10%) |
Feb 22, 2021 | 5.600 | 6.180 | 5.500 | 6.050 | 584,692 | +0.46(+8.23%) |
Feb 19, 2021 | 5.380 | 5.750 | 5.360 | 5.590 | 276,800 | +0.25(+4.68%) |
Feb 18, 2021 | 5.690 | 5.760 | 5.320 | 5.340 | 381,180 | -0.36(-6.32%) |
Feb 17, 2021 | 5.670 | 5.850 | 5.600 | 5.700 | 348,460 | +0.04(+0.71%) |
Feb 16, 2021 | 5.650 | 5.790 | 5.540 | 5.660 | 352,517 | +0.06(+1.07%) |
Feb 12, 2021 | 5.770 | 5.870 | 5.520 | 5.600 | 374,600 | -0.02(-0.36%) |
Feb 11, 2021 | 6.030 | 6.150 | 5.580 | 5.620 | 439,896 | -0.36(-6.02%) |
Feb 10, 2021 | 6.250 | 6.330 | 5.800 | 5.980 | 453,600 | -0.14(-2.29%) |
Feb 09, 2021 | 5.850 | 6.230 | 5.580 | 6.120 | 783,261 | +0.33(+5.70%) |
Feb 08, 2021 | 6.010 | 6.130 | 5.650 | 5.790 | 1,477,238 | -0.42(-6.76%) |
Feb 05, 2021 | 6.350 | 6.439 | 6.010 | 6.210 | 479,500 | -0.04(-0.64%) |
Feb 04, 2021 | 6.550 | 6.680 | 6.220 | 6.250 | 404,324 | -0.15(-2.34%) |
Feb 03, 2021 | 7.100 | 7.165 | 6.300 | 6.400 | 779,281 | -0.68(-9.60%) |
Feb 02, 2021 | 7.050 | 7.250 | 6.750 | 7.080 | 262,740 | +0.08(+1.14%) |
Feb 01, 2021 | 6.860 | 7.220 | 6.850 | 7.000 | 217,547 | +0.12(+1.74%) |
Jan 29, 2021 | 7.200 | 7.260 | 6.750 | 6.880 | 268,800 | -0.43(-5.88%) |
Jan 28, 2021 | 7.260 | 7.440 | 6.420 | 7.310 | 711,945 | +0.05(+0.69%) |
Jan 27, 2021 | 7.210 | 7.860 | 7.150 | 7.260 | 800,782 | -0.01(-0.14%) |
Jan 26, 2021 | 6.410 | 7.470 | 6.220 | 7.270 | 1,766,849 | +0.89(+13.95%) |
Jan 25, 2021 | 6.340 | 6.480 | 6.100 | 6.380 | 481,965 | +0.18(+2.90%) |
Jan 22, 2021 | 6.080 | 6.260 | 5.950 | 6.200 | 431,100 | -0.02(-0.32%) |
Jan 21, 2021 | 6.240 | 6.330 | 5.970 | 6.220 | 458,776 | +0.11(+1.80%) |
Jan 20, 2021 | 6.360 | 6.780 | 6.050 | 6.110 | 536,577 | -0.21(-3.32%) |
Jan 19, 2021 | 5.520 | 6.350 | 5.520 | 6.320 | 904,436 | +0.90(+16.61%) |
Jan 15, 2021 | 5.430 | 5.700 | 5.220 | 5.420 | 532,800 | +0.02(+0.37%) |
Jan 14, 2021 | 5.960 | 5.980 | 5.320 | 5.400 | 838,681 | -0.36(-6.25%) |
Jan 13, 2021 | 6.010 | 6.100 | 5.630 | 5.760 | 489,937 | -0.28(-4.64%) |
Jan 12, 2021 | 6.330 | 6.350 | 5.900 | 6.040 | 525,321 | -0.24(-3.82%) |
Jan 11, 2021 | 6.200 | 6.740 | 6.200 | 6.280 | 416,683 | +0.00(+0.00%) |
Jan 08, 2021 | 6.050 | 6.380 | 5.855 | 6.280 | 378,300 | +0.18(+2.95%) |
Jan 07, 2021 | 6.100 | 6.470 | 5.980 | 6.100 | 745,768 | +0.26(+4.45%) |
Jan 06, 2021 | 6.190 | 6.350 | 5.610 | 5.840 | 893,218 | -0.15(-2.50%) |
Jan 05, 2021 | 5.270 | 6.220 | 5.000 | 5.990 | 2,015,752 | +0.77(+14.75%) |
Jan 04, 2021 | 5.510 | 5.630 | 4.760 | 5.220 | 784,956 | -0.09(-1.69%) |
Dec 31, 2020 | 5.310 | 5.310 | 5.310 | 896,387 | +0.06(+1.14%) | |
Dec 30, 2020 | 4.780 | 5.500 | 4.670 | 5.250 | 896,387 | +0.48(+10.06%) |
Dec 29, 2020 | 5.410 | 5.450 | 4.700 | 4.770 | 1,230,147 | -0.58(-10.84%) |
Dec 28, 2020 | 6.090 | 6.400 | 5.260 | 5.350 | 1,192,202 | -0.65(-10.83%) |
Dec 24, 2020 | 6.660 | 6.750 | 5.800 | 6.000 | 807,800 | -0.74(-10.98%) |
Dec 23, 2020 | 6.800 | 6.940 | 6.290 | 6.740 | 1,069,246 | +0.06(+0.90%) |
Dec 22, 2020 | 6.800 | 7.550 | 6.500 | 6.680 | 2,005,734 | -0.17(-2.48%) |
Dec 21, 2020 | 6.280 | 6.920 | 5.210 | 6.850 | 2,007,974 | +0.53(+8.39%) |
Dec 18, 2020 | 5.540 | 6.420 | 5.500 | 6.320 | 3,443,600 | +0.88(+16.18%) |
Dec 17, 2020 | 5.000 | 5.670 | 4.940 | 5.440 | 2,557,768 | +0.79(+16.99%) |
Dec 16, 2020 | 4.330 | 4.790 | 4.100 | 4.650 | 1,723,278 | +0.49(+11.78%) |
Dec 15, 2020 | 4.200 | 4.340 | 3.910 | 4.160 | 909,498 | +0.03(+0.73%) |
Dec 14, 2020 | 5.000 | 5.060 | 4.020 | 4.130 | 2,193,741 | -0.60(-12.68%) |
Dec 11, 2020 | 4.200 | 4.880 | 4.070 | 4.730 | 4,063,900 | +0.76(+19.14%) |
Dec 10, 2020 | 3.740 | 4.010 | 3.560 | 3.970 | 3,060,926 | +0.50(+14.41%) |
Dec 09, 2020 | 3.560 | 3.560 | 3.340 | 3.470 | 1,094,869 | +0.05(+1.46%) |
Dec 08, 2020 | 3.780 | 3.890 | 3.300 | 3.420 | 1,048,299 | -0.08(-2.29%) |
Dec 07, 2020 | 3.500 | 3.710 | 3.370 | 3.500 | 1,609,221 | +0.23(+7.03%) |
Dec 04, 2020 | 3.300 | 3.350 | 3.180 | 3.270 | 961,100 | +0.00(+0.00%) |
Dec 03, 2020 | 3.180 | 3.310 | 3.080 | 3.270 | 2,932,223 | -0.02(-0.61%) |
Dec 02, 2020 | 3.670 | 3.680 | 3.270 | 3.290 | 708,847 | -0.34(-9.37%) |