Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.210 | 6.150 | 5.100 | 5.290 | 619,400 | +0.11(+2.12%) |
Feb 25, 2021 | 5.340 | 5.450 | 5.020 | 5.180 | 116,181 | -0.29(-5.30%) |
Feb 24, 2021 | 4.960 | 5.630 | 4.960 | 5.470 | 210,821 | +0.52(+10.51%) |
Feb 23, 2021 | 5.970 | 6.130 | 4.680 | 4.950 | 232,012 | -1.18(-19.25%) |
Feb 22, 2021 | 6.360 | 6.710 | 6.000 | 6.130 | 410,655 | -0.23(-3.62%) |
Feb 19, 2021 | 6.590 | 6.930 | 6.270 | 6.360 | 103,000 | -0.49(-7.15%) |
Feb 18, 2021 | 6.830 | 7.370 | 6.380 | 6.850 | 381,637 | +0.07(+1.03%) |
Feb 17, 2021 | 7.060 | 7.500 | 6.700 | 6.780 | 333,293 | -0.28(-3.97%) |
Feb 16, 2021 | 6.880 | 7.380 | 6.850 | 7.060 | 187,081 | -0.47(-6.24%) |
Feb 12, 2021 | 7.160 | 9.500 | 6.800 | 7.530 | 5,758,100 | +1.28(+20.48%) |
Feb 11, 2021 | 6.080 | 6.690 | 5.950 | 6.250 | 250,793 | +0.30(+5.04%) |
Feb 10, 2021 | 6.180 | 6.370 | 5.700 | 5.950 | 262,576 | -0.18(-2.94%) |
Feb 09, 2021 | 6.520 | 6.840 | 6.100 | 6.130 | 163,022 | -0.45(-6.84%) |
Feb 08, 2021 | 7.350 | 7.490 | 6.500 | 6.580 | 406,825 | -0.97(-12.85%) |
Feb 05, 2021 | 8.180 | 8.880 | 6.700 | 7.550 | 1,658,100 | -1.05(-12.21%) |
Feb 04, 2021 | 6.420 | 9.490 | 6.380 | 8.600 | 6,336,458 | +2.24(+35.22%) |
Feb 03, 2021 | 6.000 | 6.500 | 5.960 | 6.360 | 59,535 | +0.41(+6.89%) |
Feb 02, 2021 | 6.100 | 6.290 | 5.030 | 5.950 | 357,699 | -0.21(-3.41%) |
Feb 01, 2021 | 5.820 | 6.500 | 5.610 | 6.160 | 330,387 | +0.02(+0.33%) |
Jan 29, 2021 | 5.110 | 9.340 | 4.850 | 6.140 | 5,152,300 | +1.64(+36.44%) |
Jan 28, 2021 | 4.530 | 5.117 | 4.400 | 4.500 | 247,729 | -0.13(-2.81%) |
Jan 27, 2021 | 4.460 | 4.820 | 4.250 | 4.630 | 167,698 | +0.10(+2.21%) |
Jan 26, 2021 | 4.500 | 4.680 | 4.500 | 4.530 | 32,265 | +0.05(+1.12%) |
Jan 25, 2021 | 4.620 | 4.790 | 4.400 | 4.480 | 68,401 | -0.16(-3.45%) |
Jan 22, 2021 | 4.470 | 4.730 | 4.450 | 4.640 | 57,700 | +0.20(+4.50%) |
Jan 21, 2021 | 4.450 | 4.590 | 4.410 | 4.440 | 28,783 | -0.05(-1.11%) |
Jan 20, 2021 | 4.790 | 5.630 | 4.380 | 4.490 | 687,508 | -0.14(-3.02%) |
Jan 19, 2021 | 4.620 | 4.750 | 4.510 | 4.630 | 67,717 | +0.18(+4.04%) |
Jan 15, 2021 | 4.530 | 4.830 | 4.380 | 4.450 | 230,200 | +0.18(+4.22%) |
Jan 14, 2021 | 4.270 | 4.701 | 4.250 | 4.270 | 96,615 | +0.03(+0.71%) |
Jan 13, 2021 | 4.150 | 4.500 | 4.054 | 4.240 | 131,482 | +0.23(+5.74%) |
Jan 12, 2021 | 4.200 | 4.390 | 3.980 | 4.010 | 68,086 | -0.18(-4.30%) |
Jan 11, 2021 | 4.290 | 4.450 | 4.140 | 4.190 | 35,053 | -0.10(-2.33%) |
Jan 08, 2021 | 4.250 | 4.470 | 4.121 | 4.290 | 158,700 | +0.12(+2.88%) |
Jan 07, 2021 | 3.970 | 4.540 | 3.970 | 4.170 | 412,368 | +0.27(+6.92%) |
Jan 06, 2021 | 3.860 | 3.970 | 3.860 | 3.900 | 26,599 | +0.06(+1.56%) |
Jan 05, 2021 | 3.920 | 3.980 | 3.810 | 3.840 | 61,199 | -0.07(-1.79%) |
Jan 04, 2021 | 3.890 | 4.010 | 3.870 | 3.910 | 40,641 | -0.02(-0.51%) |
Dec 31, 2020 | 3.930 | 3.930 | 3.930 | 204,000 | -0.06(-1.50%) | |
Dec 30, 2020 | 4.180 | 4.300 | 3.860 | 3.990 | 204,000 | -0.58(-12.69%) |
Dec 29, 2020 | 4.480 | 6.370 | 3.960 | 4.570 | 2,451,313 | +0.74(+19.32%) |
Dec 28, 2020 | 3.800 | 5.150 | 3.700 | 3.830 | 662,970 | +0.05(+1.40%) |
Dec 24, 2020 | 3.820 | 3.850 | 3.750 | 3.777 | 13,400 | +0.03(+0.73%) |
Dec 23, 2020 | 3.740 | 3.840 | 3.710 | 3.750 | 22,057 | +0.07(+1.90%) |
Dec 22, 2020 | 3.890 | 3.990 | 3.660 | 3.680 | 28,015 | -0.22(-5.64%) |
Dec 21, 2020 | 3.980 | 4.130 | 3.890 | 3.900 | 47,011 | -0.17(-4.18%) |
Dec 18, 2020 | 4.020 | 4.090 | 3.940 | 4.070 | 23,700 | +0.03(+0.74%) |
Dec 17, 2020 | 3.990 | 4.210 | 3.945 | 4.040 | 77,268 | +0.02(+0.50%) |
Dec 16, 2020 | 4.040 | 4.110 | 3.860 | 4.020 | 12,270 | -0.02(-0.50%) |
Dec 15, 2020 | 4.030 | 4.090 | 3.950 | 4.040 | 14,981 | +0.01(+0.25%) |
Dec 14, 2020 | 4.070 | 4.090 | 3.930 | 4.030 | 29,707 | -0.07(-1.71%) |
Dec 11, 2020 | 4.090 | 4.135 | 3.980 | 4.100 | 11,500 | -0.07(-1.68%) |
Dec 10, 2020 | 4.020 | 4.270 | 3.910 | 4.170 | 107,203 | +0.15(+3.73%) |
Dec 09, 2020 | 4.010 | 4.130 | 3.840 | 4.020 | 99,619 | -0.17(-4.06%) |
Dec 08, 2020 | 4.350 | 4.350 | 4.170 | 4.190 | 29,220 | -0.11(-2.56%) |
Dec 07, 2020 | 4.170 | 4.337 | 4.130 | 4.300 | 31,292 | +0.12(+2.87%) |
Dec 04, 2020 | 4.280 | 4.470 | 4.170 | 4.180 | 43,800 | -0.16(-3.69%) |
Dec 03, 2020 | 4.120 | 4.410 | 4.100 | 4.340 | 70,710 | +0.22(+5.34%) |
Dec 02, 2020 | 4.260 | 4.330 | 4.060 | 4.120 | 86,250 | -0.22(-5.07%) |