Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.667 | 6.897 | 6.511 | 6.796 | 12,611,802 | -0.04(-0.54%) |
Feb 25, 2021 | 7.034 | 7.080 | 6.759 | 6.832 | 13,883,823 | -0.15(-2.10%) |
Feb 24, 2021 | 6.713 | 7.053 | 6.658 | 6.979 | 13,618,863 | +0.27(+3.96%) |
Feb 23, 2021 | 6.585 | 6.741 | 6.356 | 6.713 | 12,107,927 | +0.12(+1.81%) |
Feb 22, 2021 | 6.356 | 6.768 | 6.337 | 6.594 | 14,453,177 | +0.27(+4.20%) |
Feb 19, 2021 | 6.273 | 6.377 | 6.236 | 6.328 | 5,582,807 | +0.11(+1.77%) |
Feb 18, 2021 | 6.328 | 6.392 | 6.218 | 6.218 | 6,415,517 | -0.15(-2.31%) |
Feb 17, 2021 | 6.356 | 6.429 | 6.135 | 6.365 | 8,859,901 | +0.00(+0.00%) |
Feb 16, 2021 | 6.365 | 6.429 | 6.227 | 6.365 | 18,481,678 | +0.17(+2.81%) |
Feb 12, 2021 | 5.952 | 6.190 | 5.929 | 6.190 | 7,819,637 | +0.17(+2.90%) |
Feb 11, 2021 | 6.145 | 6.319 | 5.984 | 6.016 | 8,764,950 | -0.11(-1.80%) |
Feb 10, 2021 | 5.759 | 6.135 | 5.714 | 6.126 | 13,687,370 | +0.43(+7.57%) |
Feb 09, 2021 | 5.824 | 5.851 | 5.567 | 5.695 | 15,189,797 | -0.23(-3.87%) |
Feb 08, 2021 | 5.924 | 5.970 | 5.814 | 5.924 | 15,585,589 | +0.10(+1.73%) |
Feb 05, 2021 | 5.897 | 5.897 | 5.718 | 5.824 | 12,358,176 | +0.04(+0.63%) |
Feb 04, 2021 | 6.007 | 6.007 | 5.695 | 5.787 | 12,946,406 | -0.13(-2.17%) |
Feb 03, 2021 | 5.732 | 5.979 | 5.695 | 5.915 | 11,726,669 | +0.24(+4.20%) |
Feb 02, 2021 | 5.906 | 5.915 | 5.659 | 5.677 | 9,603,526 | -0.03(-0.48%) |
Feb 01, 2021 | 5.530 | 5.759 | 5.448 | 5.704 | 12,796,885 | +0.28(+5.25%) |
Jan 29, 2021 | 5.374 | 5.539 | 5.328 | 5.420 | 18,817,222 | +0.01(+0.17%) |
Jan 28, 2021 | 5.347 | 5.484 | 5.227 | 5.411 | 11,609,585 | +0.14(+2.61%) |
Jan 27, 2021 | 5.182 | 5.420 | 5.099 | 5.273 | 9,918,496 | -0.01(-0.17%) |
Jan 26, 2021 | 5.512 | 5.576 | 5.191 | 5.282 | 10,115,611 | -0.16(-2.87%) |
Jan 25, 2021 | 5.328 | 5.457 | 5.227 | 5.438 | 9,060,948 | +0.05(+0.85%) |
Jan 22, 2021 | 5.457 | 5.548 | 5.328 | 5.393 | 10,493,606 | -0.23(-4.08%) |
Jan 21, 2021 | 5.704 | 5.704 | 5.448 | 5.622 | 11,204,344 | -0.06(-1.13%) |
Jan 20, 2021 | 5.723 | 5.819 | 5.659 | 5.686 | 6,860,343 | +0.01(+0.16%) |
Jan 19, 2021 | 5.640 | 5.714 | 5.558 | 5.677 | 12,699,611 | +0.06(+0.98%) |
Jan 15, 2021 | 5.952 | 5.952 | 5.614 | 5.622 | 15,464,376 | -0.36(-5.98%) |
Jan 14, 2021 | 5.732 | 6.057 | 5.668 | 5.979 | 11,199,255 | +0.33(+5.84%) |
Jan 13, 2021 | 5.842 | 5.851 | 5.626 | 5.649 | 12,421,225 | -0.18(-3.14%) |
Jan 12, 2021 | 5.979 | 5.998 | 5.824 | 5.833 | 12,136,423 | -0.07(-1.24%) |
Jan 11, 2021 | 5.805 | 5.915 | 5.732 | 5.906 | 13,060,850 | -0.08(-1.38%) |
Jan 08, 2021 | 6.328 | 6.356 | 5.954 | 5.989 | 12,050,250 | -0.26(-4.11%) |
Jan 07, 2021 | 6.227 | 6.326 | 6.149 | 6.245 | 15,729,734 | +0.10(+1.64%) |
Jan 06, 2021 | 6.154 | 6.255 | 5.998 | 6.145 | 17,305,974 | +0.06(+0.90%) |
Jan 05, 2021 | 5.778 | 6.126 | 5.750 | 6.090 | 25,213,584 | +0.42(+7.44%) |
Jan 04, 2021 | 5.631 | 5.796 | 5.603 | 5.668 | 14,763,230 | +0.13(+2.32%) |
Dec 31, 2020 | 5.539 | 5.539 | 5.539 | 8,882,069 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.503 | 5.727 | 5.503 | 5.631 | 8,882,069 | +0.13(+2.33%) |
Dec 29, 2020 | 5.411 | 5.585 | 5.347 | 5.503 | 10,982,488 | +0.20(+3.81%) |
Dec 28, 2020 | 5.438 | 5.489 | 5.255 | 5.301 | 3,296,769 | -0.11(-2.03%) |
Dec 24, 2020 | 5.411 | 5.429 | 5.292 | 5.411 | 3,911,672 | +0.01(+0.17%) |
Dec 23, 2020 | 5.182 | 5.429 | 5.163 | 5.402 | 6,989,731 | +0.30(+5.94%) |
Dec 22, 2020 | 5.200 | 5.237 | 5.072 | 5.099 | 5,415,290 | -0.16(-2.97%) |
Dec 21, 2020 | 5.090 | 5.319 | 5.017 | 5.255 | 7,771,284 | -0.18(-3.37%) |
Dec 18, 2020 | 5.484 | 5.622 | 5.393 | 5.438 | 7,581,714 | -0.04(-0.67%) |
Dec 17, 2020 | 5.475 | 5.521 | 5.338 | 5.475 | 6,928,675 | +0.07(+1.36%) |
Dec 16, 2020 | 5.594 | 5.622 | 5.347 | 5.402 | 9,876,346 | -0.21(-3.76%) |
Dec 15, 2020 | 5.594 | 5.654 | 5.503 | 5.613 | 8,394,683 | +0.07(+1.32%) |
Dec 14, 2020 | 5.842 | 5.915 | 5.539 | 5.539 | 12,523,490 | -0.16(-2.74%) |
Dec 11, 2020 | 5.741 | 5.750 | 5.576 | 5.695 | 8,980,142 | +0.01(+0.16%) |
Dec 10, 2020 | 5.374 | 5.750 | 5.374 | 5.686 | 10,372,077 | +0.31(+5.80%) |
Dec 09, 2020 | 5.448 | 5.567 | 5.227 | 5.374 | 11,434,982 | +0.03(+0.51%) |
Dec 08, 2020 | 5.136 | 5.411 | 5.136 | 5.347 | 9,183,846 | +0.17(+3.19%) |
Dec 07, 2020 | 5.145 | 5.292 | 5.007 | 5.182 | 9,059,070 | +0.00(+0.00%) |
Dec 04, 2020 | 5.017 | 5.209 | 4.989 | 5.182 | 10,585,308 | +0.29(+6.00%) |
Dec 03, 2020 | 4.833 | 4.962 | 4.723 | 4.888 | 9,670,409 | +0.11(+2.30%) |
Dec 02, 2020 | 4.576 | 4.943 | 4.530 | 4.778 | 8,129,058 | +0.19(+4.20%) |