Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.880 | 5.990 | 5.410 | 5.710 | 211,500 | -0.09(-1.55%) |
Feb 25, 2021 | 6.480 | 6.480 | 5.780 | 5.800 | 340,023 | -0.68(-10.49%) |
Feb 24, 2021 | 6.250 | 6.920 | 6.080 | 6.480 | 530,236 | +0.33(+5.37%) |
Feb 23, 2021 | 6.320 | 6.480 | 5.930 | 6.150 | 458,552 | -0.56(-8.35%) |
Feb 22, 2021 | 5.820 | 6.870 | 5.820 | 6.710 | 1,018,251 | +0.87(+14.90%) |
Feb 19, 2021 | 6.110 | 6.220 | 5.800 | 5.840 | 350,600 | -0.19(-3.15%) |
Feb 18, 2021 | 6.600 | 6.660 | 6.000 | 6.030 | 377,075 | -0.65(-9.73%) |
Feb 17, 2021 | 6.660 | 6.840 | 6.310 | 6.680 | 359,080 | -0.08(-1.18%) |
Feb 16, 2021 | 7.000 | 7.390 | 6.650 | 6.760 | 805,872 | -0.29(-4.11%) |
Feb 12, 2021 | 5.450 | 7.100 | 5.360 | 7.050 | 2,359,500 | +1.60(+29.36%) |
Feb 11, 2021 | 5.340 | 5.480 | 5.290 | 5.450 | 336,270 | +0.12(+2.25%) |
Feb 10, 2021 | 5.400 | 5.640 | 5.310 | 5.330 | 334,162 | -0.03(-0.56%) |
Feb 09, 2021 | 5.350 | 5.450 | 5.250 | 5.360 | 149,389 | -0.02(-0.37%) |
Feb 08, 2021 | 5.160 | 5.500 | 5.060 | 5.380 | 342,853 | +0.22(+4.26%) |
Feb 05, 2021 | 5.550 | 5.550 | 5.120 | 5.160 | 304,600 | -0.32(-5.84%) |
Feb 04, 2021 | 5.400 | 5.539 | 5.260 | 5.480 | 221,099 | +0.13(+2.43%) |
Feb 03, 2021 | 5.250 | 5.400 | 5.210 | 5.350 | 207,568 | +0.14(+2.69%) |
Feb 02, 2021 | 4.930 | 5.230 | 4.930 | 5.210 | 298,451 | +0.31(+6.33%) |
Feb 01, 2021 | 4.720 | 4.930 | 4.680 | 4.900 | 212,194 | +0.28(+6.06%) |
Jan 29, 2021 | 4.560 | 4.840 | 4.510 | 4.620 | 202,100 | +0.08(+1.76%) |
Jan 28, 2021 | 4.420 | 4.650 | 4.270 | 4.540 | 595,673 | +0.12(+2.71%) |
Jan 27, 2021 | 4.190 | 4.530 | 4.040 | 4.420 | 393,210 | +0.10(+2.31%) |
Jan 26, 2021 | 4.710 | 4.710 | 4.300 | 4.320 | 343,204 | -0.39(-8.28%) |
Jan 25, 2021 | 4.870 | 4.932 | 4.400 | 4.710 | 281,747 | -0.24(-4.85%) |
Jan 22, 2021 | 5.050 | 5.140 | 4.860 | 4.950 | 191,300 | -0.19(-3.70%) |
Jan 21, 2021 | 5.240 | 5.260 | 5.030 | 5.140 | 164,328 | -0.04(-0.77%) |
Jan 20, 2021 | 5.450 | 5.500 | 5.180 | 5.180 | 246,347 | -0.19(-3.54%) |
Jan 19, 2021 | 5.330 | 5.600 | 5.270 | 5.370 | 254,840 | +0.19(+3.67%) |
Jan 15, 2021 | 5.540 | 5.540 | 5.180 | 5.180 | 367,800 | -0.49(-8.64%) |
Jan 14, 2021 | 5.580 | 6.230 | 5.520 | 5.670 | 682,937 | -0.04(-0.70%) |
Jan 13, 2021 | 5.520 | 5.840 | 5.240 | 5.710 | 673,971 | +0.24(+4.39%) |
Jan 12, 2021 | 4.850 | 5.580 | 4.800 | 5.470 | 539,133 | +0.67(+13.96%) |
Jan 11, 2021 | 4.800 | 5.150 | 4.750 | 4.800 | 192,517 | -0.16(-3.23%) |
Jan 08, 2021 | 5.380 | 5.410 | 4.910 | 4.960 | 517,100 | -0.35(-6.59%) |
Jan 07, 2021 | 4.910 | 5.480 | 4.910 | 5.310 | 692,095 | +0.51(+10.62%) |
Jan 06, 2021 | 4.440 | 4.810 | 4.410 | 4.800 | 407,246 | +0.42(+9.59%) |
Jan 05, 2021 | 4.150 | 4.380 | 4.030 | 4.380 | 305,066 | +0.23(+5.54%) |
Jan 04, 2021 | 4.070 | 4.180 | 3.945 | 4.150 | 210,227 | +0.06(+1.47%) |
Dec 31, 2020 | 4.090 | 4.090 | 4.090 | 548,050 | +0.08(+2.00%) | |
Dec 30, 2020 | 4.040 | 4.180 | 3.880 | 4.010 | 548,050 | -0.10(-2.43%) |
Dec 29, 2020 | 4.410 | 4.410 | 4.040 | 4.110 | 311,725 | -0.27(-6.16%) |
Dec 28, 2020 | 4.370 | 4.740 | 4.240 | 4.380 | 429,601 | +0.01(+0.23%) |
Dec 24, 2020 | 4.370 | 4.410 | 4.250 | 4.370 | 131,500 | -0.07(-1.58%) |
Dec 23, 2020 | 4.250 | 4.470 | 4.210 | 4.440 | 287,368 | +0.22(+5.21%) |
Dec 22, 2020 | 4.080 | 4.320 | 4.050 | 4.220 | 415,633 | +0.17(+4.20%) |
Dec 21, 2020 | 3.800 | 4.070 | 3.780 | 4.050 | 352,048 | +0.11(+2.79%) |
Dec 18, 2020 | 4.290 | 4.290 | 3.940 | 3.940 | 729,200 | -0.31(-7.29%) |
Dec 17, 2020 | 4.250 | 4.380 | 4.150 | 4.250 | 441,668 | -0.03(-0.70%) |
Dec 16, 2020 | 4.540 | 4.610 | 4.270 | 4.280 | 390,613 | -0.26(-5.73%) |
Dec 15, 2020 | 4.400 | 4.670 | 4.380 | 4.540 | 391,387 | +0.18(+4.13%) |
Dec 14, 2020 | 4.900 | 4.930 | 4.220 | 4.360 | 915,680 | -0.60(-12.10%) |
Dec 11, 2020 | 5.260 | 5.260 | 4.830 | 4.960 | 469,200 | -0.38(-7.12%) |
Dec 10, 2020 | 5.170 | 5.370 | 5.010 | 5.340 | 264,228 | +0.10(+1.91%) |
Dec 09, 2020 | 5.040 | 5.400 | 5.030 | 5.240 | 451,525 | +0.21(+4.17%) |
Dec 08, 2020 | 5.170 | 5.250 | 4.930 | 5.030 | 528,360 | -0.32(-5.98%) |
Dec 07, 2020 | 5.310 | 5.390 | 5.020 | 5.350 | 368,159 | -0.01(-0.19%) |
Dec 04, 2020 | 5.400 | 5.650 | 5.210 | 5.360 | 486,900 | -0.06(-1.11%) |
Dec 03, 2020 | 5.070 | 5.750 | 5.050 | 5.420 | 888,561 | +0.37(+7.33%) |
Dec 02, 2020 | 4.970 | 5.100 | 4.700 | 5.050 | 377,629 | +0.08(+1.61%) |