Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.390 | 6.450 | 6.040 | 6.220 | 205,500 | -0.24(-3.72%) |
Feb 25, 2021 | 6.230 | 6.500 | 6.000 | 6.460 | 256,933 | +0.47(+7.85%) |
Feb 24, 2021 | 5.680 | 6.000 | 5.680 | 5.990 | 196,550 | +0.37(+6.58%) |
Feb 23, 2021 | 5.670 | 5.780 | 5.540 | 5.620 | 95,064 | -0.06(-1.06%) |
Feb 22, 2021 | 5.730 | 5.900 | 5.610 | 5.680 | 214,706 | -0.20(-3.40%) |
Feb 19, 2021 | 5.740 | 5.890 | 5.690 | 5.880 | 238,500 | +0.11(+1.91%) |
Feb 18, 2021 | 5.960 | 6.000 | 5.710 | 5.770 | 64,960 | -0.17(-2.86%) |
Feb 17, 2021 | 6.050 | 6.100 | 5.880 | 5.940 | 78,546 | -0.15(-2.46%) |
Feb 16, 2021 | 6.140 | 6.200 | 6.000 | 6.090 | 130,984 | +0.04(+0.66%) |
Feb 12, 2021 | 5.970 | 6.182 | 5.880 | 6.050 | 144,500 | +0.07(+1.17%) |
Feb 11, 2021 | 5.730 | 6.000 | 5.730 | 5.980 | 80,926 | +0.27(+4.73%) |
Feb 10, 2021 | 5.750 | 5.840 | 5.640 | 5.710 | 61,160 | +0.02(+0.35%) |
Feb 09, 2021 | 5.750 | 5.780 | 5.630 | 5.690 | 88,877 | -0.05(-0.87%) |
Feb 08, 2021 | 5.590 | 5.760 | 5.410 | 5.740 | 64,921 | +0.20(+3.61%) |
Feb 05, 2021 | 5.610 | 5.660 | 5.445 | 5.540 | 85,500 | -0.03(-0.54%) |
Feb 04, 2021 | 5.370 | 5.615 | 5.370 | 5.570 | 60,263 | +0.21(+3.92%) |
Feb 03, 2021 | 5.290 | 5.440 | 5.250 | 5.360 | 53,257 | +0.04(+0.75%) |
Feb 02, 2021 | 5.300 | 5.529 | 5.250 | 5.320 | 111,691 | +0.07(+1.33%) |
Feb 01, 2021 | 5.150 | 5.310 | 5.070 | 5.250 | 99,112 | +0.17(+3.35%) |
Jan 29, 2021 | 5.190 | 5.300 | 5.070 | 5.080 | 101,000 | -0.11(-2.12%) |
Jan 28, 2021 | 5.260 | 5.300 | 5.090 | 5.190 | 154,596 | -0.07(-1.33%) |
Jan 27, 2021 | 5.500 | 5.520 | 5.250 | 5.260 | 125,838 | -0.38(-6.74%) |
Jan 26, 2021 | 5.880 | 5.920 | 5.620 | 5.640 | 94,887 | -0.22(-3.75%) |
Jan 25, 2021 | 5.730 | 5.970 | 5.630 | 5.860 | 108,305 | +0.18(+3.17%) |
Jan 22, 2021 | 5.560 | 5.720 | 5.410 | 5.680 | 103,900 | +0.01(+0.18%) |
Jan 21, 2021 | 5.690 | 5.769 | 5.530 | 5.670 | 116,949 | -0.02(-0.35%) |
Jan 20, 2021 | 5.810 | 5.860 | 5.600 | 5.690 | 101,401 | -0.06(-1.04%) |
Jan 19, 2021 | 5.840 | 5.980 | 5.710 | 5.750 | 110,197 | +0.02(+0.35%) |
Jan 15, 2021 | 5.720 | 5.850 | 5.560 | 5.730 | 98,300 | -0.05(-0.87%) |
Jan 14, 2021 | 6.035 | 6.035 | 5.770 | 5.780 | 84,901 | +0.02(+0.35%) |
Jan 13, 2021 | 5.900 | 5.914 | 5.660 | 5.760 | 85,308 | -0.18(-3.03%) |
Jan 12, 2021 | 5.810 | 6.010 | 5.670 | 5.940 | 112,275 | +0.13(+2.24%) |
Jan 11, 2021 | 5.900 | 6.050 | 5.650 | 5.810 | 121,761 | -0.11(-1.86%) |
Jan 08, 2021 | 6.230 | 6.230 | 5.870 | 5.920 | 72,400 | -0.31(-4.98%) |
Jan 07, 2021 | 6.180 | 6.300 | 5.840 | 6.230 | 160,773 | +0.11(+1.80%) |
Jan 06, 2021 | 5.820 | 6.180 | 5.760 | 6.120 | 180,228 | +0.42(+7.37%) |
Jan 05, 2021 | 5.750 | 5.850 | 5.660 | 5.700 | 127,732 | -0.02(-0.35%) |
Jan 04, 2021 | 5.850 | 5.911 | 5.510 | 5.720 | 174,302 | +0.00(+0.00%) |
Dec 31, 2020 | 5.720 | 5.720 | 5.720 | 95,283 | +0.08(+1.42%) | |
Dec 30, 2020 | 5.790 | 5.900 | 5.600 | 5.640 | 95,283 | -0.13(-2.25%) |
Dec 29, 2020 | 5.860 | 5.860 | 5.670 | 5.770 | 172,811 | +0.27(+4.91%) |
Dec 28, 2020 | 6.080 | 6.100 | 5.500 | 5.500 | 277,224 | -0.58(-9.54%) |
Dec 24, 2020 | 5.650 | 6.160 | 5.650 | 6.080 | 136,000 | +0.52(+9.35%) |
Dec 23, 2020 | 5.260 | 5.660 | 5.260 | 5.560 | 171,787 | +0.39(+7.54%) |
Dec 22, 2020 | 5.080 | 5.200 | 4.980 | 5.170 | 188,541 | +0.14(+2.78%) |
Dec 21, 2020 | 5.190 | 5.216 | 4.870 | 5.030 | 141,662 | -0.09(-1.76%) |
Dec 18, 2020 | 5.080 | 5.350 | 5.010 | 5.120 | 567,800 | +0.07(+1.39%) |
Dec 17, 2020 | 5.100 | 5.150 | 4.828 | 5.050 | 139,024 | -0.02(-0.39%) |
Dec 16, 2020 | 5.140 | 5.190 | 4.920 | 5.070 | 148,496 | -0.18(-3.43%) |
Dec 15, 2020 | 5.200 | 5.390 | 5.000 | 5.250 | 197,065 | +0.17(+3.35%) |
Dec 14, 2020 | 4.590 | 5.250 | 4.590 | 5.080 | 324,588 | +0.46(+9.96%) |
Dec 11, 2020 | 4.600 | 4.715 | 4.420 | 4.620 | 306,800 | -0.03(-0.65%) |
Dec 10, 2020 | 4.540 | 4.680 | 4.500 | 4.650 | 108,555 | +0.08(+1.75%) |
Dec 09, 2020 | 4.670 | 4.680 | 4.520 | 4.570 | 83,755 | -0.01(-0.22%) |
Dec 08, 2020 | 4.580 | 4.710 | 4.510 | 4.580 | 116,180 | +0.04(+0.88%) |
Dec 07, 2020 | 4.740 | 4.760 | 4.520 | 4.540 | 114,637 | -0.20(-4.22%) |
Dec 04, 2020 | 4.550 | 4.740 | 4.540 | 4.740 | 155,800 | +0.23(+5.10%) |
Dec 03, 2020 | 4.570 | 4.570 | 4.420 | 4.510 | 81,674 | -0.02(-0.44%) |
Dec 02, 2020 | 4.390 | 4.610 | 4.390 | 4.530 | 164,278 | +0.14(+3.19%) |