Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.800 | 5.950 | 5.753 | 5.875 | 45,248 | -0.01(-0.16%) |
Feb 25, 2021 | 6.006 | 6.091 | 5.791 | 5.885 | 89,498 | -0.14(-2.33%) |
Feb 24, 2021 | 5.819 | 6.053 | 5.819 | 6.025 | 83,466 | +0.27(+4.72%) |
Feb 23, 2021 | 5.866 | 5.931 | 5.632 | 5.753 | 152,004 | -0.27(-4.51%) |
Feb 22, 2021 | 6.333 | 6.484 | 5.950 | 6.025 | 194,680 | -0.32(-5.02%) |
Feb 19, 2021 | 6.147 | 7.300 | 6.147 | 6.344 | 1,233,027 | +0.20(+3.20%) |
Feb 18, 2021 | 6.325 | 6.325 | 6.072 | 6.147 | 22,838 | -0.18(-2.81%) |
Feb 17, 2021 | 6.475 | 6.475 | 6.203 | 6.325 | 41,101 | -0.17(-2.60%) |
Feb 16, 2021 | 6.606 | 6.747 | 6.390 | 6.494 | 63,648 | -0.06(-0.86%) |
Feb 12, 2021 | 6.325 | 6.559 | 6.212 | 6.550 | 82,066 | +0.22(+3.56%) |
Feb 11, 2021 | 6.625 | 6.690 | 6.110 | 6.325 | 119,739 | -0.23(-3.57%) |
Feb 10, 2021 | 6.569 | 6.569 | 6.091 | 6.559 | 175,299 | +0.07(+1.16%) |
Feb 09, 2021 | 6.035 | 7.862 | 5.913 | 6.484 | 1,779,386 | +0.52(+8.63%) |
Feb 08, 2021 | 5.688 | 5.969 | 5.594 | 5.969 | 44,774 | +0.28(+4.94%) |
Feb 05, 2021 | 5.894 | 5.946 | 5.641 | 5.688 | 33,829 | -0.21(-3.50%) |
Feb 04, 2021 | 5.847 | 5.960 | 5.810 | 5.894 | 15,632 | +0.11(+1.94%) |
Feb 03, 2021 | 5.949 | 5.949 | 5.763 | 5.782 | 16,683 | -0.15(-2.50%) |
Feb 02, 2021 | 5.809 | 6.007 | 5.805 | 5.930 | 16,697 | +0.08(+1.43%) |
Feb 01, 2021 | 6.032 | 6.032 | 5.800 | 5.847 | 20,322 | -0.07(-1.25%) |
Jan 29, 2021 | 5.939 | 6.032 | 5.856 | 5.921 | 20,042 | -0.04(-0.62%) |
Jan 28, 2021 | 5.791 | 6.023 | 5.587 | 5.958 | 57,488 | +0.13(+2.23%) |
Jan 27, 2021 | 5.837 | 6.023 | 5.819 | 5.828 | 21,239 | -0.15(-2.54%) |
Jan 26, 2021 | 6.246 | 6.301 | 5.939 | 5.980 | 46,974 | -0.21(-3.40%) |
Jan 25, 2021 | 6.051 | 6.190 | 5.856 | 6.190 | 44,264 | +0.14(+2.30%) |
Jan 22, 2021 | 5.911 | 6.051 | 5.809 | 6.051 | 57,757 | +0.14(+2.35%) |
Jan 21, 2021 | 5.754 | 5.949 | 5.568 | 5.911 | 129,764 | +0.19(+3.41%) |
Jan 20, 2021 | 5.782 | 5.847 | 5.679 | 5.717 | 40,134 | -0.03(-0.48%) |
Jan 19, 2021 | 5.800 | 5.846 | 5.661 | 5.744 | 115,612 | +0.06(+1.14%) |
Jan 15, 2021 | 5.568 | 5.707 | 5.447 | 5.679 | 62,067 | +0.13(+2.34%) |
Jan 14, 2021 | 5.197 | 6.403 | 5.197 | 5.550 | 814,009 | +0.35(+6.79%) |
Jan 13, 2021 | 5.383 | 5.383 | 5.169 | 5.197 | 43,435 | -0.21(-3.95%) |
Jan 12, 2021 | 5.475 | 5.568 | 5.359 | 5.410 | 89,947 | -0.02(-0.34%) |
Jan 11, 2021 | 5.290 | 5.559 | 5.290 | 5.429 | 230,548 | -0.03(-0.51%) |
Jan 08, 2021 | 5.336 | 5.475 | 5.206 | 5.457 | 130,924 | +0.19(+3.52%) |
Jan 07, 2021 | 5.104 | 5.438 | 4.872 | 5.271 | 591,930 | +0.91(+20.85%) |
Jan 06, 2021 | 4.362 | 4.557 | 4.325 | 4.362 | 52,368 | +0.00(+0.00%) |
Jan 05, 2021 | 4.584 | 4.640 | 4.352 | 4.362 | 56,814 | -0.18(-3.89%) |
Jan 04, 2021 | 4.362 | 4.594 | 4.241 | 4.538 | 35,062 | +0.17(+3.82%) |
Dec 31, 2020 | 4.371 | 4.371 | 4.371 | 16,326 | -0.02(-0.42%) | |
Dec 30, 2020 | 4.232 | 4.436 | 4.232 | 4.390 | 16,326 | +0.12(+2.83%) |
Dec 29, 2020 | 4.213 | 4.312 | 4.155 | 4.269 | 26,708 | +0.11(+2.68%) |
Dec 28, 2020 | 4.176 | 4.232 | 4.141 | 4.158 | 27,250 | -0.02(-0.44%) |
Dec 24, 2020 | 4.195 | 4.232 | 4.130 | 4.176 | 44,611 | -0.08(-1.96%) |
Dec 23, 2020 | 4.167 | 4.325 | 4.161 | 4.260 | 18,612 | +0.09(+2.23%) |
Dec 22, 2020 | 4.139 | 4.176 | 4.058 | 4.167 | 42,271 | -0.01(-0.22%) |
Dec 21, 2020 | 4.222 | 4.343 | 4.139 | 4.176 | 81,484 | -0.08(-1.96%) |
Dec 18, 2020 | 4.399 | 4.399 | 4.260 | 4.260 | 30,064 | -0.14(-3.16%) |
Dec 17, 2020 | 4.408 | 4.436 | 4.352 | 4.399 | 26,932 | +0.03(+0.64%) |
Dec 16, 2020 | 4.325 | 4.519 | 4.315 | 4.371 | 19,608 | +0.01(+0.21%) |
Dec 15, 2020 | 4.510 | 4.510 | 4.269 | 4.362 | 20,316 | +0.11(+2.62%) |
Dec 14, 2020 | 4.331 | 4.331 | 4.232 | 4.250 | 13,428 | +0.01(+0.22%) |
Dec 11, 2020 | 4.269 | 4.370 | 4.195 | 4.241 | 42,779 | -0.09(-2.14%) |
Dec 10, 2020 | 4.510 | 4.538 | 4.278 | 4.334 | 16,656 | +0.02(+0.43%) |
Dec 09, 2020 | 4.464 | 4.538 | 4.315 | 4.315 | 30,762 | -0.12(-2.72%) |
Dec 08, 2020 | 4.417 | 4.538 | 4.278 | 4.436 | 19,675 | +0.02(+0.42%) |
Dec 07, 2020 | 4.371 | 4.417 | 4.260 | 4.417 | 20,932 | +0.05(+1.06%) |
Dec 04, 2020 | 4.222 | 4.417 | 4.222 | 4.371 | 14,870 | +0.10(+2.39%) |
Dec 03, 2020 | 4.269 | 4.269 | 4.195 | 4.269 | 31,332 | +0.00(+0.00%) |
Dec 02, 2020 | 4.204 | 4.269 | 4.204 | 4.269 | 15,494 | +0.07(+1.77%) |