Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.170 | 7.470 | 6.930 | 6.990 | 3,825,900 | -0.17(-2.37%) |
Feb 25, 2021 | 7.780 | 7.820 | 7.050 | 7.160 | 5,139,714 | -0.61(-7.85%) |
Feb 24, 2021 | 7.610 | 8.060 | 7.490 | 7.770 | 3,920,246 | +0.31(+4.16%) |
Feb 23, 2021 | 7.340 | 7.570 | 6.600 | 7.460 | 5,334,751 | -0.31(-3.99%) |
Feb 22, 2021 | 8.010 | 8.150 | 7.590 | 7.770 | 5,652,845 | -0.29(-3.60%) |
Feb 19, 2021 | 8.070 | 8.250 | 7.760 | 8.060 | 5,221,300 | +0.32(+4.13%) |
Feb 18, 2021 | 8.540 | 8.830 | 7.660 | 7.740 | 7,365,602 | -0.77(-9.05%) |
Feb 17, 2021 | 9.000 | 9.000 | 8.290 | 8.510 | 7,059,048 | -0.61(-6.69%) |
Feb 16, 2021 | 7.840 | 9.210 | 7.520 | 9.120 | 19,761,114 | +1.68(+22.58%) |
Feb 12, 2021 | 7.270 | 8.220 | 6.910 | 7.440 | 12,683,700 | -0.32(-4.12%) |
Feb 11, 2021 | 10.28 | 10.34 | 7.700 | 7.760 | 18,854,424 | -2.52(-24.51%) |
Feb 10, 2021 | 10.99 | 11.04 | 9.410 | 10.28 | 17,125,172 | +0.75(+7.87%) |
Feb 09, 2021 | 9.180 | 9.960 | 8.880 | 9.530 | 12,686,328 | +0.86(+9.92%) |
Feb 08, 2021 | 8.000 | 8.720 | 7.890 | 8.670 | 7,605,815 | +0.87(+11.15%) |
Feb 05, 2021 | 7.950 | 8.030 | 7.620 | 7.800 | 4,207,000 | -0.01(-0.13%) |
Feb 04, 2021 | 7.900 | 8.140 | 7.460 | 7.810 | 6,159,600 | -0.12(-1.51%) |
Feb 03, 2021 | 7.420 | 8.170 | 7.210 | 7.930 | 13,534,635 | +0.81(+11.38%) |
Feb 02, 2021 | 6.340 | 7.140 | 6.320 | 7.120 | 14,319,802 | +0.85(+13.56%) |
Feb 01, 2021 | 6.420 | 6.440 | 6.130 | 6.270 | 4,525,947 | -0.08(-1.26%) |
Jan 29, 2021 | 6.470 | 6.770 | 6.280 | 6.350 | 5,287,200 | -0.17(-2.61%) |
Jan 28, 2021 | 6.420 | 6.820 | 6.320 | 6.520 | 4,625,566 | +0.04(+0.62%) |
Jan 27, 2021 | 6.300 | 6.880 | 6.230 | 6.480 | 5,093,234 | -0.14(-2.11%) |
Jan 26, 2021 | 6.330 | 7.000 | 6.230 | 6.620 | 9,383,640 | +0.51(+8.35%) |
Jan 25, 2021 | 6.600 | 6.630 | 6.040 | 6.110 | 9,050,518 | -0.58(-8.67%) |
Jan 22, 2021 | 6.600 | 6.700 | 6.310 | 6.690 | 7,347,700 | -0.07(-1.04%) |
Jan 21, 2021 | 6.920 | 7.000 | 6.610 | 6.760 | 6,530,688 | -0.23(-3.29%) |
Jan 20, 2021 | 7.020 | 7.110 | 6.590 | 6.990 | 9,318,352 | -0.05(-0.71%) |
Jan 19, 2021 | 7.370 | 7.400 | 6.800 | 7.040 | 8,789,932 | -0.17(-2.36%) |
Jan 15, 2021 | 7.750 | 7.820 | 6.780 | 7.210 | 14,845,200 | +0.08(+1.12%) |
Jan 14, 2021 | 6.700 | 7.450 | 6.560 | 7.130 | 24,007,862 | +0.86(+13.72%) |
Jan 13, 2021 | 5.550 | 6.870 | 5.430 | 6.270 | 22,527,930 | +0.92(+17.20%) |
Jan 12, 2021 | 5.130 | 5.570 | 5.040 | 5.350 | 9,073,858 | +0.29(+5.73%) |
Jan 11, 2021 | 4.810 | 5.100 | 4.720 | 5.060 | 7,177,536 | +0.26(+5.42%) |
Jan 08, 2021 | 4.830 | 4.900 | 4.560 | 4.800 | 5,449,800 | +0.03(+0.63%) |
Jan 07, 2021 | 4.940 | 5.220 | 4.630 | 4.770 | 11,406,373 | +0.08(+1.71%) |
Jan 06, 2021 | 4.570 | 4.970 | 4.450 | 4.690 | 18,669,188 | +0.54(+13.01%) |
Jan 05, 2021 | 4.180 | 4.200 | 3.920 | 4.150 | 3,513,223 | +0.15(+3.75%) |
Jan 04, 2021 | 3.720 | 4.100 | 3.580 | 4.000 | 6,794,946 | +0.32(+8.70%) |
Dec 31, 2020 | 3.680 | 3.680 | 3.680 | 2,793,350 | -0.17(-4.42%) | |
Dec 30, 2020 | 3.730 | 3.940 | 3.680 | 3.850 | 2,793,350 | +0.05(+1.32%) |
Dec 29, 2020 | 4.030 | 4.090 | 3.750 | 3.800 | 3,907,677 | -0.23(-5.71%) |
Dec 28, 2020 | 4.160 | 4.290 | 3.950 | 4.030 | 3,673,743 | -0.03(-0.74%) |
Dec 24, 2020 | 4.270 | 4.290 | 3.990 | 4.060 | 2,883,200 | -0.17(-4.02%) |
Dec 23, 2020 | 3.860 | 4.330 | 3.850 | 4.230 | 5,752,030 | +3.21(+314.71%) |
Dec 22, 2020 | 1.040 | 1.040 | 1.010 | 1.020 | 16,247,620 | +0.02(+2.00%) |
Dec 21, 2020 | 1.010 | 1.040 | 1.000 | 1.000 | 10,495,636 | -0.05(-4.76%) |
Dec 18, 2020 | 1.050 | 1.060 | 1.040 | 1.050 | 9,427,200 | +0.00(+0.00%) |
Dec 17, 2020 | 1.080 | 1.100 | 1.050 | 1.050 | 11,847,521 | -0.04(-3.67%) |
Dec 16, 2020 | 1.120 | 1.130 | 1.080 | 1.090 | 20,810,484 | +0.00(+0.00%) |
Dec 15, 2020 | 1.050 | 1.110 | 1.020 | 1.090 | 24,146,520 | +0.08(+7.92%) |
Dec 14, 2020 | 1.100 | 1.100 | 1.010 | 1.010 | 23,999,978 | +0.01(+1.00%) |
Dec 11, 2020 | 1.000 | 1.020 | 0.9900 | 1.000 | 9,778,500 | +0.00(+0.00%) |
Dec 10, 2020 | 0.9781 | 1.020 | 0.9452 | 1.000 | 9,888,818 | +0.02(+2.03%) |
Dec 09, 2020 | 1.030 | 1.040 | 0.9450 | 0.9801 | 14,507,913 | -0.05(-4.84%) |
Dec 08, 2020 | 0.9800 | 1.050 | 0.9800 | 1.030 | 14,760,058 | +0.02(+1.98%) |
Dec 07, 2020 | 1.020 | 1.059 | 0.9500 | 1.010 | 34,536,760 | -0.07(-6.48%) |
Dec 04, 2020 | 1.150 | 1.160 | 1.060 | 1.080 | 76,551,400 | -0.09(-7.69%) |
Dec 03, 2020 | 1.140 | 1.190 | 1.110 | 1.170 | 52,500,068 | +0.02(+1.74%) |
Dec 02, 2020 | 1.090 | 1.170 | 1.050 | 1.150 | 69,884,928 | +0.08(+7.48%) |