Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.540 | 5.640 | 5.230 | 5.500 | 168,700 | +0.00(+0.00%) |
Feb 25, 2021 | 5.690 | 5.730 | 5.320 | 5.500 | 198,532 | -0.12(-2.14%) |
Feb 24, 2021 | 5.870 | 5.970 | 5.560 | 5.620 | 166,045 | -0.17(-2.94%) |
Feb 23, 2021 | 5.750 | 5.940 | 5.350 | 5.790 | 484,368 | -0.33(-5.39%) |
Feb 22, 2021 | 6.520 | 6.670 | 6.120 | 6.120 | 287,785 | -0.73(-10.66%) |
Feb 19, 2021 | 6.800 | 6.960 | 6.750 | 6.850 | 123,700 | +0.08(+1.18%) |
Feb 18, 2021 | 7.010 | 7.010 | 6.550 | 6.770 | 186,523 | -0.21(-3.01%) |
Feb 17, 2021 | 7.090 | 7.090 | 6.800 | 6.980 | 168,518 | -0.06(-0.85%) |
Feb 16, 2021 | 7.000 | 7.160 | 6.850 | 7.040 | 186,883 | +0.06(+0.86%) |
Feb 12, 2021 | 6.910 | 7.080 | 6.700 | 6.980 | 175,700 | +0.14(+2.05%) |
Feb 11, 2021 | 7.210 | 7.270 | 6.780 | 6.840 | 240,868 | -0.45(-6.17%) |
Feb 10, 2021 | 7.300 | 7.440 | 6.850 | 7.290 | 217,801 | -0.01(-0.14%) |
Feb 09, 2021 | 7.310 | 7.470 | 7.200 | 7.300 | 211,062 | -0.04(-0.54%) |
Feb 08, 2021 | 7.380 | 7.490 | 7.030 | 7.340 | 258,688 | +0.11(+1.52%) |
Feb 05, 2021 | 7.360 | 7.430 | 6.960 | 7.230 | 307,600 | -0.18(-2.43%) |
Feb 04, 2021 | 7.720 | 7.787 | 7.200 | 7.410 | 191,062 | -0.18(-2.37%) |
Feb 03, 2021 | 7.540 | 7.730 | 7.260 | 7.590 | 260,452 | +0.14(+1.88%) |
Feb 02, 2021 | 7.700 | 7.830 | 7.190 | 7.450 | 278,874 | -0.19(-2.49%) |
Feb 01, 2021 | 8.160 | 8.160 | 7.480 | 7.640 | 446,724 | -0.07(-0.91%) |
Jan 29, 2021 | 6.950 | 7.820 | 6.850 | 7.710 | 1,213,600 | +0.87(+12.72%) |
Jan 28, 2021 | 6.800 | 6.950 | 6.580 | 6.840 | 284,624 | +0.20(+3.01%) |
Jan 27, 2021 | 6.410 | 7.390 | 6.410 | 6.640 | 739,648 | -0.18(-2.64%) |
Jan 26, 2021 | 7.110 | 7.230 | 6.710 | 6.820 | 267,109 | -0.36(-5.01%) |
Jan 25, 2021 | 7.250 | 7.250 | 6.710 | 7.180 | 225,772 | -0.05(-0.69%) |
Jan 22, 2021 | 6.960 | 7.425 | 6.550 | 7.230 | 519,400 | +0.14(+1.97%) |
Jan 21, 2021 | 6.180 | 7.320 | 5.950 | 7.090 | 3,347,817 | +1.33(+23.09%) |
Jan 20, 2021 | 6.120 | 6.250 | 5.700 | 5.760 | 349,417 | -0.31(-5.11%) |
Jan 19, 2021 | 6.300 | 6.435 | 6.060 | 6.070 | 320,147 | -0.19(-3.04%) |
Jan 15, 2021 | 6.330 | 6.400 | 6.010 | 6.260 | 95,100 | -0.07(-1.11%) |
Jan 14, 2021 | 6.380 | 6.507 | 6.260 | 6.330 | 144,822 | -0.05(-0.78%) |
Jan 13, 2021 | 6.470 | 6.650 | 6.300 | 6.380 | 167,878 | -0.10(-1.54%) |
Jan 12, 2021 | 6.920 | 7.130 | 6.470 | 6.480 | 387,555 | -0.33(-4.85%) |
Jan 11, 2021 | 6.410 | 6.900 | 6.400 | 6.810 | 186,259 | +0.39(+6.07%) |
Jan 08, 2021 | 6.440 | 6.550 | 6.300 | 6.420 | 158,600 | +0.07(+1.10%) |
Jan 07, 2021 | 6.030 | 6.360 | 6.030 | 6.350 | 103,403 | +0.34(+5.66%) |
Jan 06, 2021 | 6.090 | 6.250 | 5.950 | 6.010 | 146,761 | -0.08(-1.31%) |
Jan 05, 2021 | 6.110 | 6.250 | 5.960 | 6.090 | 100,248 | -0.10(-1.62%) |
Jan 04, 2021 | 6.500 | 6.500 | 6.010 | 6.190 | 174,718 | -0.26(-4.03%) |
Dec 31, 2020 | 6.450 | 6.450 | 6.450 | 551,508 | -0.07(-1.07%) | |
Dec 30, 2020 | 6.700 | 6.750 | 6.050 | 6.520 | 551,508 | -0.14(-2.10%) |
Dec 29, 2020 | 6.160 | 6.690 | 5.700 | 6.660 | 389,161 | +0.53(+8.65%) |
Dec 28, 2020 | 6.340 | 6.340 | 6.000 | 6.130 | 152,684 | -0.12(-1.92%) |
Dec 24, 2020 | 6.660 | 6.660 | 6.190 | 6.250 | 103,300 | -0.36(-5.45%) |
Dec 23, 2020 | 6.790 | 6.790 | 6.450 | 6.610 | 205,058 | -0.18(-2.65%) |
Dec 22, 2020 | 6.280 | 6.920 | 6.260 | 6.790 | 372,983 | +0.51(+8.12%) |
Dec 21, 2020 | 6.060 | 6.470 | 6.000 | 6.280 | 278,887 | +0.13(+2.11%) |
Dec 18, 2020 | 6.640 | 6.640 | 6.040 | 6.150 | 393,700 | -0.50(-7.52%) |
Dec 17, 2020 | 5.500 | 6.710 | 5.480 | 6.650 | 860,387 | +1.16(+21.13%) |
Dec 16, 2020 | 5.100 | 5.500 | 5.020 | 5.490 | 285,380 | +0.42(+8.28%) |
Dec 15, 2020 | 5.210 | 5.240 | 5.020 | 5.070 | 162,852 | -0.15(-2.87%) |
Dec 14, 2020 | 5.300 | 5.430 | 5.150 | 5.220 | 110,103 | -0.07(-1.32%) |
Dec 11, 2020 | 4.960 | 5.300 | 4.940 | 5.290 | 108,300 | +0.26(+5.17%) |
Dec 10, 2020 | 5.210 | 5.330 | 4.880 | 5.030 | 131,235 | -0.17(-3.27%) |
Dec 09, 2020 | 5.410 | 5.490 | 5.080 | 5.200 | 171,145 | -0.20(-3.70%) |
Dec 08, 2020 | 5.450 | 5.470 | 5.290 | 5.400 | 77,962 | -0.07(-1.28%) |
Dec 07, 2020 | 5.590 | 5.620 | 5.410 | 5.470 | 90,471 | -0.10(-1.80%) |
Dec 04, 2020 | 5.640 | 5.640 | 5.370 | 5.570 | 113,400 | -0.03(-0.54%) |
Dec 03, 2020 | 5.750 | 5.840 | 5.500 | 5.600 | 198,445 | -0.10(-1.75%) |
Dec 02, 2020 | 5.380 | 5.820 | 5.170 | 5.700 | 234,349 | +0.36(+6.74%) |