Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.101 | 6.146 | 6.014 | 6.042 | 3,045,046 | -0.13(-2.08%) |
Feb 25, 2021 | 6.298 | 6.308 | 6.151 | 6.170 | 2,074,412 | -0.11(-1.73%) |
Feb 24, 2021 | 6.259 | 6.298 | 6.210 | 6.279 | 2,137,996 | +0.07(+1.11%) |
Feb 23, 2021 | 6.241 | 6.261 | 6.077 | 6.210 | 3,094,697 | -0.14(-2.17%) |
Feb 22, 2021 | 6.348 | 6.358 | 6.308 | 6.348 | 1,900,888 | -0.12(-1.83%) |
Feb 19, 2021 | 6.446 | 6.515 | 6.427 | 6.466 | 1,647,109 | -0.02(-0.30%) |
Feb 18, 2021 | 6.436 | 6.496 | 6.397 | 6.486 | 1,919,546 | +0.09(+1.39%) |
Feb 17, 2021 | 6.427 | 6.446 | 6.377 | 6.397 | 1,680,636 | -0.09(-1.37%) |
Feb 16, 2021 | 6.555 | 6.584 | 6.446 | 6.486 | 1,784,409 | -0.15(-2.23%) |
Feb 12, 2021 | 6.594 | 6.643 | 6.555 | 6.634 | 1,604,599 | +0.11(+1.66%) |
Feb 11, 2021 | 6.505 | 6.555 | 6.476 | 6.525 | 1,356,964 | +0.04(+0.61%) |
Feb 10, 2021 | 6.515 | 6.565 | 6.427 | 6.486 | 1,237,528 | -0.06(-0.90%) |
Feb 09, 2021 | 6.505 | 6.545 | 6.505 | 6.545 | 1,365,445 | +0.05(+0.76%) |
Feb 08, 2021 | 6.417 | 6.505 | 6.417 | 6.496 | 2,006,555 | +0.16(+2.49%) |
Feb 05, 2021 | 6.338 | 6.358 | 6.318 | 6.338 | 1,260,162 | -0.02(-0.31%) |
Feb 04, 2021 | 6.377 | 6.407 | 6.308 | 6.358 | 1,629,614 | -0.04(-0.62%) |
Feb 03, 2021 | 6.417 | 6.436 | 6.397 | 6.397 | 2,194,206 | +0.04(+0.62%) |
Feb 02, 2021 | 6.348 | 6.397 | 6.298 | 6.358 | 1,636,654 | +0.08(+1.26%) |
Feb 01, 2021 | 6.190 | 6.289 | 6.131 | 6.279 | 2,273,808 | +0.22(+3.58%) |
Jan 29, 2021 | 6.239 | 6.269 | 6.062 | 6.062 | 4,404,229 | -0.35(-5.53%) |
Jan 28, 2021 | 6.407 | 6.466 | 6.338 | 6.417 | 2,640,799 | -0.10(-1.51%) |
Jan 27, 2021 | 6.387 | 6.614 | 6.387 | 6.515 | 4,266,696 | +0.13(+2.01%) |
Jan 26, 2021 | 6.348 | 6.397 | 6.318 | 6.387 | 2,042,133 | +0.04(+0.62%) |
Jan 25, 2021 | 6.367 | 6.397 | 6.274 | 6.348 | 2,294,176 | -0.11(-1.68%) |
Jan 22, 2021 | 6.397 | 6.466 | 6.387 | 6.456 | 2,064,999 | -0.02(-0.25%) |
Jan 21, 2021 | 6.453 | 6.482 | 6.374 | 6.472 | 2,497,056 | +0.01(+0.15%) |
Jan 20, 2021 | 6.354 | 6.472 | 6.354 | 6.462 | 2,717,853 | +0.24(+3.79%) |
Jan 19, 2021 | 6.246 | 6.246 | 6.167 | 6.226 | 2,805,945 | -0.06(-0.94%) |
Jan 15, 2021 | 6.315 | 6.315 | 6.221 | 6.285 | 2,523,236 | -0.14(-2.14%) |
Jan 14, 2021 | 6.384 | 6.610 | 6.364 | 6.423 | 2,762,079 | +0.08(+1.24%) |
Jan 13, 2021 | 6.502 | 6.531 | 6.246 | 6.344 | 3,074,402 | -0.07(-1.07%) |
Jan 12, 2021 | 6.472 | 6.521 | 6.374 | 6.413 | 3,167,858 | +0.14(+2.19%) |
Jan 11, 2021 | 6.315 | 6.344 | 6.266 | 6.275 | 2,544,491 | +0.08(+1.27%) |
Jan 08, 2021 | 6.138 | 6.216 | 6.113 | 6.197 | 2,543,671 | +0.33(+5.70%) |
Jan 07, 2021 | 5.902 | 5.912 | 5.813 | 5.862 | 1,834,882 | -0.11(-1.81%) |
Jan 06, 2021 | 5.774 | 6.020 | 5.744 | 5.971 | 4,022,742 | +0.19(+3.23%) |
Jan 05, 2021 | 5.784 | 5.862 | 5.764 | 5.784 | 2,858,661 | +0.15(+2.62%) |
Jan 04, 2021 | 5.685 | 5.715 | 5.577 | 5.636 | 1,937,177 | +0.08(+1.42%) |
Dec 31, 2020 | 5.557 | 5.557 | 5.557 | 685,148 | +0.01(+0.18%) | |
Dec 30, 2020 | 5.538 | 5.557 | 5.498 | 5.548 | 685,148 | +0.05(+0.89%) |
Dec 29, 2020 | 5.489 | 5.548 | 5.489 | 5.498 | 790,726 | +0.01(+0.18%) |
Dec 28, 2020 | 5.518 | 5.543 | 5.449 | 5.489 | 1,312,665 | -0.02(-0.36%) |
Dec 24, 2020 | 5.518 | 5.528 | 5.469 | 5.508 | 510,970 | +0.02(+0.36%) |
Dec 23, 2020 | 5.587 | 5.646 | 5.479 | 5.489 | 2,035,771 | +0.10(+1.82%) |
Dec 22, 2020 | 5.272 | 5.410 | 5.262 | 5.390 | 1,969,740 | +0.22(+4.18%) |
Dec 21, 2020 | 5.194 | 5.194 | 4.967 | 5.174 | 1,809,503 | -0.14(-2.59%) |
Dec 18, 2020 | 5.380 | 5.420 | 5.272 | 5.312 | 3,488,448 | -0.04(-0.74%) |
Dec 17, 2020 | 5.312 | 5.430 | 5.312 | 5.351 | 2,118,942 | +0.06(+1.12%) |
Dec 16, 2020 | 5.331 | 5.351 | 5.228 | 5.292 | 2,188,272 | -0.03(-0.55%) |
Dec 15, 2020 | 5.233 | 5.321 | 5.174 | 5.321 | 1,750,775 | +0.16(+3.05%) |
Dec 14, 2020 | 5.194 | 5.213 | 5.164 | 5.164 | 1,464,871 | -0.06(-1.13%) |
Dec 11, 2020 | 5.203 | 5.243 | 5.189 | 5.223 | 638,561 | -0.01(-0.19%) |
Dec 10, 2020 | 5.194 | 5.282 | 5.174 | 5.233 | 1,489,289 | +0.01(+0.19%) |
Dec 09, 2020 | 5.282 | 5.331 | 5.184 | 5.223 | 2,105,662 | -0.07(-1.30%) |
Dec 08, 2020 | 5.272 | 5.341 | 5.272 | 5.292 | 1,138,697 | +0.04(+0.75%) |
Dec 07, 2020 | 5.213 | 5.262 | 5.203 | 5.253 | 1,273,362 | +0.02(+0.38%) |
Dec 04, 2020 | 5.213 | 5.253 | 5.189 | 5.233 | 1,205,142 | +0.05(+0.95%) |
Dec 03, 2020 | 5.233 | 5.243 | 5.174 | 5.184 | 1,432,676 | -0.10(-1.86%) |
Dec 02, 2020 | 5.321 | 5.410 | 5.272 | 5.282 | 2,726,325 | +0.14(+2.68%) |