Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.020 | 7.107 | 6.150 | 6.450 | 606,600 | -0.36(-5.29%) |
Feb 25, 2021 | 7.160 | 7.790 | 6.410 | 6.810 | 777,801 | -0.59(-7.97%) |
Feb 24, 2021 | 7.200 | 7.890 | 7.120 | 7.400 | 577,702 | +0.37(+5.26%) |
Feb 23, 2021 | 7.100 | 7.620 | 6.450 | 7.030 | 1,085,142 | -1.25(-15.10%) |
Feb 22, 2021 | 8.660 | 9.160 | 8.100 | 8.280 | 1,451,472 | +0.00(+0.00%) |
Feb 19, 2021 | 7.570 | 9.270 | 7.480 | 8.280 | 1,230,100 | +0.99(+13.58%) |
Feb 18, 2021 | 7.300 | 7.750 | 7.160 | 7.290 | 770,688 | +0.15(+2.10%) |
Feb 17, 2021 | 7.800 | 8.270 | 7.050 | 7.140 | 1,007,409 | -0.10(-1.38%) |
Feb 16, 2021 | 6.650 | 7.880 | 6.510 | 7.240 | 1,538,432 | +1.13(+18.49%) |
Feb 12, 2021 | 6.100 | 6.400 | 6.017 | 6.110 | 273,700 | -0.06(-0.97%) |
Feb 11, 2021 | 6.510 | 6.520 | 5.820 | 6.170 | 374,444 | -0.04(-0.64%) |
Feb 10, 2021 | 6.660 | 6.680 | 6.020 | 6.210 | 509,116 | +0.08(+1.31%) |
Feb 09, 2021 | 6.120 | 6.600 | 6.000 | 6.130 | 625,885 | +0.07(+1.16%) |
Feb 08, 2021 | 5.900 | 6.410 | 5.700 | 6.060 | 1,428,403 | +0.73(+13.70%) |
Feb 05, 2021 | 5.270 | 5.400 | 5.020 | 5.330 | 586,900 | +0.41(+8.33%) |
Feb 04, 2021 | 5.250 | 5.300 | 4.890 | 4.920 | 446,853 | -0.02(-0.40%) |
Feb 03, 2021 | 4.940 | 5.060 | 4.550 | 4.940 | 907,235 | -0.16(-3.14%) |
Feb 02, 2021 | 4.620 | 5.840 | 4.270 | 5.100 | 5,751,617 | +1.21(+31.11%) |
Feb 01, 2021 | 3.800 | 3.970 | 3.750 | 3.890 | 99,307 | +0.14(+3.73%) |
Jan 29, 2021 | 3.800 | 4.000 | 3.720 | 3.750 | 175,500 | -0.13(-3.35%) |
Jan 28, 2021 | 3.750 | 3.910 | 3.610 | 3.880 | 170,508 | +0.13(+3.47%) |
Jan 27, 2021 | 3.900 | 4.030 | 3.700 | 3.750 | 388,709 | -0.18(-4.58%) |
Jan 26, 2021 | 3.910 | 4.290 | 3.870 | 3.930 | 497,722 | +0.06(+1.55%) |
Jan 25, 2021 | 4.000 | 4.000 | 3.710 | 3.870 | 209,036 | -0.13(-3.25%) |
Jan 22, 2021 | 4.070 | 4.070 | 3.870 | 4.000 | 147,100 | -0.05(-1.23%) |
Jan 21, 2021 | 4.290 | 4.290 | 3.830 | 4.050 | 369,562 | -0.20(-4.71%) |
Jan 20, 2021 | 4.480 | 4.510 | 4.230 | 4.250 | 171,982 | -0.11(-2.52%) |
Jan 19, 2021 | 4.800 | 4.800 | 4.310 | 4.360 | 439,840 | -0.39(-8.21%) |
Jan 15, 2021 | 4.980 | 4.980 | 4.680 | 4.750 | 172,500 | -0.20(-4.04%) |
Jan 14, 2021 | 4.570 | 4.950 | 4.500 | 4.950 | 270,221 | +0.41(+9.03%) |
Jan 13, 2021 | 4.650 | 4.700 | 4.390 | 4.540 | 208,043 | -0.04(-0.87%) |
Jan 12, 2021 | 4.190 | 4.600 | 4.190 | 4.580 | 243,700 | +0.41(+9.83%) |
Jan 11, 2021 | 4.000 | 4.360 | 3.920 | 4.170 | 205,509 | +0.12(+2.96%) |
Jan 08, 2021 | 4.140 | 4.145 | 3.885 | 4.050 | 187,800 | -0.07(-1.70%) |
Jan 07, 2021 | 4.150 | 4.150 | 3.920 | 4.120 | 249,748 | +0.15(+3.78%) |
Jan 06, 2021 | 4.010 | 4.100 | 3.840 | 3.970 | 267,332 | -0.03(-0.75%) |
Jan 05, 2021 | 3.860 | 4.120 | 3.830 | 4.000 | 226,917 | +0.19(+4.99%) |
Jan 04, 2021 | 4.100 | 4.200 | 3.770 | 3.810 | 198,281 | -0.19(-4.75%) |
Dec 31, 2020 | 4.000 | 4.000 | 4.000 | 309,265 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.590 | 4.060 | 3.580 | 4.000 | 309,265 | +0.39(+10.80%) |
Dec 29, 2020 | 4.270 | 4.290 | 3.520 | 3.610 | 520,311 | -0.46(-11.30%) |
Dec 28, 2020 | 3.950 | 5.330 | 3.910 | 4.070 | 2,011,155 | +0.38(+10.30%) |
Dec 24, 2020 | 3.290 | 3.900 | 3.250 | 3.690 | 605,700 | +0.52(+16.40%) |
Dec 23, 2020 | 3.050 | 3.280 | 3.040 | 3.170 | 206,254 | +0.18(+6.02%) |
Dec 22, 2020 | 3.040 | 3.100 | 2.980 | 2.990 | 74,650 | +0.01(+0.34%) |
Dec 21, 2020 | 2.870 | 3.040 | 2.870 | 2.980 | 81,119 | +0.02(+0.68%) |
Dec 18, 2020 | 3.070 | 3.110 | 2.950 | 2.960 | 163,400 | -0.13(-4.21%) |
Dec 17, 2020 | 3.050 | 3.200 | 3.020 | 3.090 | 203,227 | +0.12(+4.04%) |
Dec 16, 2020 | 2.950 | 3.030 | 2.920 | 2.970 | 80,147 | +0.02(+0.68%) |
Dec 15, 2020 | 2.880 | 3.050 | 2.880 | 2.950 | 148,359 | +0.15(+5.36%) |
Dec 14, 2020 | 2.930 | 3.070 | 2.790 | 2.800 | 294,210 | +0.02(+0.72%) |
Dec 11, 2020 | 2.720 | 3.011 | 2.680 | 2.780 | 307,000 | +0.05(+1.83%) |
Dec 10, 2020 | 2.690 | 2.780 | 2.650 | 2.730 | 92,268 | +0.02(+0.74%) |
Dec 09, 2020 | 2.670 | 2.820 | 2.660 | 2.710 | 171,255 | +0.03(+1.12%) |
Dec 08, 2020 | 2.700 | 2.734 | 2.650 | 2.680 | 103,244 | -0.06(-2.19%) |
Dec 07, 2020 | 2.720 | 2.770 | 2.720 | 2.740 | 88,260 | +0.01(+0.37%) |
Dec 04, 2020 | 2.730 | 2.780 | 2.720 | 2.730 | 115,200 | +0.00(+0.00%) |
Dec 03, 2020 | 2.750 | 2.800 | 2.690 | 2.730 | 49,595 | -0.03(-1.09%) |
Dec 02, 2020 | 2.810 | 2.870 | 2.650 | 2.760 | 131,032 | -0.13(-4.50%) |