Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.979 | 7.082 | 6.443 | 6.951 | 2,737,651 | -0.09(-1.33%) |
Feb 25, 2021 | 7.035 | 7.350 | 6.885 | 7.045 | 2,744,274 | +0.03(+0.47%) |
Feb 24, 2021 | 6.490 | 7.035 | 6.481 | 7.012 | 3,213,391 | +0.59(+9.14%) |
Feb 23, 2021 | 6.472 | 6.575 | 5.908 | 6.425 | 4,480,692 | -0.08(-1.16%) |
Feb 22, 2021 | 5.908 | 6.753 | 5.899 | 6.500 | 4,576,772 | +0.60(+10.19%) |
Feb 19, 2021 | 5.767 | 5.983 | 5.701 | 5.899 | 1,597,087 | +0.11(+1.95%) |
Feb 18, 2021 | 5.861 | 5.908 | 5.626 | 5.786 | 2,363,912 | -0.13(-2.22%) |
Feb 17, 2021 | 5.927 | 5.993 | 5.734 | 5.917 | 2,072,154 | -0.05(-0.79%) |
Feb 16, 2021 | 6.011 | 6.190 | 5.906 | 5.964 | 1,963,523 | +0.09(+1.60%) |
Feb 12, 2021 | 5.607 | 5.993 | 5.598 | 5.870 | 2,421,662 | +0.16(+2.80%) |
Feb 11, 2021 | 5.842 | 5.988 | 5.636 | 5.711 | 3,707,687 | -0.20(-3.34%) |
Feb 10, 2021 | 5.889 | 5.974 | 5.631 | 5.908 | 4,155,021 | +0.08(+1.29%) |
Feb 09, 2021 | 5.922 | 6.007 | 5.664 | 5.833 | 2,351,069 | -0.19(-3.12%) |
Feb 08, 2021 | 5.927 | 6.058 | 5.870 | 6.021 | 2,458,563 | +0.16(+2.72%) |
Feb 05, 2021 | 5.814 | 5.899 | 5.673 | 5.861 | 2,776,617 | +0.16(+2.80%) |
Feb 04, 2021 | 6.086 | 6.105 | 5.570 | 5.701 | 5,220,670 | -0.58(-9.27%) |
Feb 03, 2021 | 6.096 | 6.293 | 6.086 | 6.284 | 2,235,492 | +0.23(+3.88%) |
Feb 02, 2021 | 6.143 | 6.227 | 5.852 | 6.049 | 2,582,602 | +0.08(+1.26%) |
Feb 01, 2021 | 5.823 | 6.021 | 5.701 | 5.974 | 2,030,564 | +0.20(+3.41%) |
Jan 29, 2021 | 5.777 | 5.978 | 5.659 | 5.777 | 3,149,459 | -0.08(-1.28%) |
Jan 28, 2021 | 5.814 | 5.974 | 5.551 | 5.852 | 3,250,748 | +0.16(+2.81%) |
Jan 27, 2021 | 5.401 | 6.101 | 5.373 | 5.692 | 4,420,353 | +0.14(+2.54%) |
Jan 26, 2021 | 5.946 | 6.030 | 5.523 | 5.551 | 2,183,983 | -0.30(-5.14%) |
Jan 25, 2021 | 5.711 | 5.899 | 5.523 | 5.852 | 2,349,303 | -0.01(-0.16%) |
Jan 22, 2021 | 5.373 | 5.880 | 5.316 | 5.861 | 3,153,398 | +0.26(+4.70%) |
Jan 21, 2021 | 6.124 | 6.199 | 5.551 | 5.598 | 2,509,905 | -0.62(-9.97%) |
Jan 20, 2021 | 6.274 | 6.368 | 6.124 | 6.218 | 1,737,678 | +0.04(+0.68%) |
Jan 19, 2021 | 6.368 | 6.370 | 6.138 | 6.176 | 1,866,751 | -0.01(-0.23%) |
Jan 15, 2021 | 6.293 | 6.406 | 6.002 | 6.190 | 4,069,214 | -0.26(-4.08%) |
Jan 14, 2021 | 6.049 | 6.645 | 6.030 | 6.453 | 2,933,268 | +0.49(+8.19%) |
Jan 13, 2021 | 6.180 | 6.199 | 5.894 | 5.964 | 2,599,317 | -0.23(-3.64%) |
Jan 12, 2021 | 5.823 | 6.209 | 5.748 | 6.190 | 3,184,680 | +0.45(+7.86%) |
Jan 11, 2021 | 5.636 | 5.805 | 5.467 | 5.739 | 2,006,121 | -0.08(-1.45%) |
Jan 08, 2021 | 6.021 | 6.021 | 5.692 | 5.823 | 1,559,292 | -0.09(-1.59%) |
Jan 07, 2021 | 5.946 | 6.068 | 5.786 | 5.917 | 1,767,319 | +0.02(+0.32%) |
Jan 06, 2021 | 5.823 | 6.049 | 5.711 | 5.899 | 3,016,796 | +0.19(+3.29%) |
Jan 05, 2021 | 5.166 | 5.917 | 5.157 | 5.711 | 3,241,126 | +0.62(+12.18%) |
Jan 04, 2021 | 5.025 | 5.194 | 4.894 | 5.091 | 2,655,617 | +0.15(+3.04%) |
Dec 31, 2020 | 4.941 | 4.941 | 4.941 | 892,547 | -0.09(-1.87%) | |
Dec 30, 2020 | 4.903 | 5.086 | 4.875 | 5.035 | 892,547 | +0.14(+2.88%) |
Dec 29, 2020 | 5.016 | 5.016 | 4.828 | 4.894 | 1,122,768 | -0.04(-0.76%) |
Dec 28, 2020 | 5.035 | 5.175 | 4.903 | 4.931 | 1,779,530 | -0.05(-0.94%) |
Dec 24, 2020 | 5.157 | 5.204 | 4.931 | 4.978 | 983,633 | -0.11(-2.21%) |
Dec 23, 2020 | 4.950 | 5.222 | 4.950 | 5.091 | 1,397,146 | +0.14(+2.85%) |
Dec 22, 2020 | 5.063 | 5.119 | 4.851 | 4.950 | 2,093,945 | -0.11(-2.23%) |
Dec 21, 2020 | 4.865 | 5.138 | 4.678 | 5.063 | 2,593,457 | -0.04(-0.74%) |
Dec 18, 2020 | 5.391 | 5.391 | 5.053 | 5.100 | 4,799,460 | -0.30(-5.48%) |
Dec 17, 2020 | 5.298 | 5.401 | 5.152 | 5.396 | 2,574,391 | +0.15(+2.96%) |
Dec 16, 2020 | 5.391 | 5.434 | 5.180 | 5.241 | 3,018,131 | -0.13(-2.45%) |
Dec 15, 2020 | 5.204 | 5.457 | 5.189 | 5.373 | 3,737,281 | +0.23(+4.57%) |
Dec 14, 2020 | 5.354 | 5.448 | 5.002 | 5.138 | 3,273,205 | -0.08(-1.62%) |
Dec 11, 2020 | 5.175 | 5.288 | 4.964 | 5.222 | 2,986,354 | -0.05(-0.89%) |
Dec 10, 2020 | 4.959 | 5.467 | 4.837 | 5.269 | 6,476,925 | +0.40(+8.30%) |
Dec 09, 2020 | 5.072 | 5.222 | 4.720 | 4.865 | 3,305,353 | -0.15(-3.09%) |
Dec 08, 2020 | 4.706 | 5.081 | 4.696 | 5.020 | 4,186,135 | +0.20(+4.19%) |
Dec 07, 2020 | 4.790 | 4.950 | 4.706 | 4.818 | 3,716,626 | -0.04(-0.77%) |
Dec 04, 2020 | 4.668 | 4.865 | 4.593 | 4.856 | 2,606,273 | +0.31(+6.82%) |
Dec 03, 2020 | 4.415 | 4.602 | 4.339 | 4.546 | 2,667,757 | +0.15(+3.42%) |
Dec 02, 2020 | 4.227 | 4.527 | 4.119 | 4.396 | 2,681,998 | +0.18(+4.23%) |