Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.341 | 6.374 | 6.091 | 6.307 | 5,887,913 | -0.01(-0.13%) |
Feb 25, 2021 | 6.624 | 6.624 | 6.257 | 6.316 | 4,438,662 | -0.27(-4.05%) |
Feb 24, 2021 | 6.457 | 6.641 | 6.382 | 6.582 | 5,906,463 | +0.07(+1.02%) |
Feb 23, 2021 | 6.482 | 6.591 | 6.174 | 6.516 | 4,129,317 | -0.10(-1.51%) |
Feb 22, 2021 | 6.749 | 6.816 | 6.591 | 6.616 | 4,916,301 | -0.31(-4.45%) |
Feb 19, 2021 | 6.916 | 7.024 | 6.857 | 6.924 | 4,696,600 | -0.05(-0.72%) |
Feb 18, 2021 | 7.049 | 7.049 | 6.882 | 6.974 | 4,793,061 | -0.17(-2.33%) |
Feb 17, 2021 | 7.282 | 7.374 | 7.049 | 7.141 | 6,634,845 | -0.05(-0.70%) |
Feb 16, 2021 | 7.415 | 7.499 | 7.174 | 7.191 | 5,382,373 | -0.04(-0.58%) |
Feb 12, 2021 | 7.265 | 7.332 | 7.205 | 7.232 | 3,948,399 | +0.03(+0.46%) |
Feb 11, 2021 | 6.999 | 7.299 | 6.941 | 7.199 | 5,046,524 | +0.28(+4.10%) |
Feb 10, 2021 | 7.032 | 7.049 | 6.782 | 6.916 | 3,197,702 | +0.04(+0.61%) |
Feb 09, 2021 | 6.882 | 7.041 | 6.832 | 6.874 | 3,549,982 | +0.05(+0.73%) |
Feb 08, 2021 | 6.666 | 6.932 | 6.532 | 6.824 | 5,606,888 | +0.32(+5.00%) |
Feb 05, 2021 | 6.332 | 6.499 | 6.245 | 6.499 | 4,801,857 | +0.45(+7.44%) |
Feb 04, 2021 | 5.882 | 6.078 | 5.807 | 6.049 | 3,587,587 | +0.18(+3.12%) |
Feb 03, 2021 | 5.916 | 5.916 | 5.807 | 5.866 | 1,961,571 | -0.04(-0.71%) |
Feb 02, 2021 | 5.974 | 5.982 | 5.824 | 5.907 | 1,942,635 | +0.14(+2.46%) |
Feb 01, 2021 | 5.741 | 5.782 | 5.649 | 5.766 | 2,113,940 | +0.22(+3.90%) |
Jan 29, 2021 | 5.641 | 5.674 | 5.524 | 5.549 | 2,868,704 | -0.19(-3.34%) |
Jan 28, 2021 | 5.716 | 5.782 | 5.699 | 5.741 | 3,735,946 | +0.04(+0.73%) |
Jan 27, 2021 | 5.841 | 5.882 | 5.691 | 5.699 | 3,707,366 | -0.26(-4.34%) |
Jan 26, 2021 | 6.007 | 6.007 | 5.916 | 5.957 | 3,226,994 | -0.17(-2.72%) |
Jan 25, 2021 | 6.224 | 6.241 | 6.066 | 6.124 | 3,039,631 | -0.14(-2.26%) |
Jan 22, 2021 | 6.307 | 6.332 | 6.249 | 6.266 | 1,837,737 | -0.12(-1.83%) |
Jan 21, 2021 | 6.391 | 6.424 | 6.299 | 6.382 | 1,897,393 | +0.13(+2.13%) |
Jan 20, 2021 | 6.416 | 6.432 | 6.186 | 6.249 | 3,408,681 | -0.14(-2.22%) |
Jan 19, 2021 | 6.366 | 6.457 | 6.232 | 6.391 | 3,575,766 | +0.47(+7.88%) |
Jan 15, 2021 | 6.032 | 6.032 | 5.799 | 5.924 | 4,539,974 | -0.29(-4.69%) |
Jan 14, 2021 | 6.049 | 6.399 | 6.007 | 6.216 | 5,161,591 | +0.27(+4.63%) |
Jan 13, 2021 | 6.066 | 6.082 | 5.916 | 5.941 | 4,006,729 | +0.32(+5.63%) |
Jan 12, 2021 | 5.657 | 5.699 | 5.599 | 5.624 | 3,041,955 | +0.02(+0.45%) |
Jan 11, 2021 | 5.416 | 5.632 | 5.416 | 5.599 | 4,145,821 | +0.20(+3.70%) |
Jan 08, 2021 | 5.449 | 5.482 | 5.316 | 5.399 | 2,472,640 | -0.07(-1.37%) |
Jan 07, 2021 | 5.441 | 5.474 | 5.366 | 5.474 | 2,211,623 | +0.12(+2.18%) |
Jan 06, 2021 | 5.341 | 5.424 | 5.316 | 5.357 | 2,505,590 | +0.09(+1.74%) |
Jan 05, 2021 | 5.141 | 5.291 | 5.124 | 5.266 | 2,890,202 | +0.29(+5.86%) |
Jan 04, 2021 | 4.999 | 5.083 | 4.933 | 4.974 | 1,356,443 | +0.11(+2.23%) |
Dec 31, 2020 | 4.866 | 4.866 | 4.866 | 899,523 | -0.04(-0.85%) | |
Dec 30, 2020 | 4.866 | 4.949 | 4.841 | 4.908 | 899,523 | +0.12(+2.61%) |
Dec 29, 2020 | 4.858 | 4.866 | 4.741 | 4.783 | 1,118,465 | -0.14(-2.88%) |
Dec 28, 2020 | 4.849 | 4.941 | 4.849 | 4.924 | 2,654,379 | +0.14(+2.96%) |
Dec 24, 2020 | 4.766 | 4.790 | 4.708 | 4.783 | 1,627,823 | +0.20(+4.36%) |
Dec 23, 2020 | 4.583 | 4.623 | 4.566 | 4.583 | 956,821 | -0.03(-0.54%) |
Dec 22, 2020 | 4.674 | 4.683 | 4.599 | 4.608 | 1,414,391 | -0.09(-1.95%) |
Dec 21, 2020 | 4.683 | 4.724 | 4.649 | 4.699 | 996,972 | -0.02(-0.35%) |
Dec 18, 2020 | 4.766 | 4.775 | 4.699 | 4.716 | 1,470,237 | -0.07(-1.39%) |
Dec 17, 2020 | 4.758 | 4.783 | 4.716 | 4.783 | 1,640,046 | +0.04(+0.88%) |
Dec 16, 2020 | 4.716 | 4.758 | 4.699 | 4.741 | 1,830,179 | +0.05(+1.07%) |
Dec 15, 2020 | 4.683 | 4.716 | 4.661 | 4.691 | 1,273,006 | +0.07(+1.44%) |
Dec 14, 2020 | 4.616 | 4.674 | 4.616 | 4.624 | 1,785,683 | -0.03(-0.54%) |
Dec 11, 2020 | 4.733 | 4.733 | 4.633 | 4.649 | 1,546,450 | -0.17(-3.46%) |
Dec 10, 2020 | 4.724 | 4.841 | 4.716 | 4.816 | 1,871,684 | +0.14(+3.03%) |
Dec 09, 2020 | 4.766 | 4.774 | 4.608 | 4.674 | 1,418,400 | -0.04(-0.88%) |
Dec 08, 2020 | 4.733 | 4.766 | 4.716 | 4.716 | 1,263,997 | -0.01(-0.18%) |
Dec 07, 2020 | 4.791 | 4.808 | 4.724 | 4.724 | 2,326,294 | -0.06(-1.22%) |
Dec 04, 2020 | 4.699 | 4.816 | 4.683 | 4.783 | 1,183,151 | +0.16(+3.42%) |
Dec 03, 2020 | 4.591 | 4.666 | 4.583 | 4.624 | 943,298 | +0.08(+1.83%) |
Dec 02, 2020 | 4.558 | 4.583 | 4.541 | 4.541 | 619,223 | +0.00(+0.00%) |