Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.750 | 4.750 | 4.310 | 4.390 | 826,482 | -0.31(-6.60%) |
Feb 25, 2021 | 5.070 | 5.070 | 4.670 | 4.700 | 395,989 | -0.42(-8.20%) |
Feb 24, 2021 | 5.000 | 5.140 | 4.910 | 5.120 | 320,155 | +0.12(+2.40%) |
Feb 23, 2021 | 5.390 | 5.390 | 4.820 | 5.000 | 412,538 | -0.35(-6.54%) |
Feb 22, 2021 | 5.080 | 5.400 | 5.000 | 5.350 | 548,585 | +0.59(+12.39%) |
Feb 19, 2021 | 4.890 | 4.900 | 4.650 | 4.760 | 321,255 | +0.01(+0.21%) |
Feb 18, 2021 | 4.850 | 5.030 | 4.750 | 4.750 | 636,227 | -0.04(-0.84%) |
Feb 17, 2021 | 5.010 | 5.170 | 4.770 | 4.790 | 714,099 | -0.29(-5.71%) |
Feb 16, 2021 | 5.290 | 5.390 | 5.070 | 5.080 | 352,607 | -0.17(-3.24%) |
Feb 12, 2021 | 5.250 | 5.250 | 5.250 | 0 | -0.01(-0.19%) | |
Feb 11, 2021 | 5.500 | 5.500 | 5.230 | 5.260 | 243,531 | -0.28(-5.05%) |
Feb 10, 2021 | 5.630 | 5.750 | 5.460 | 5.540 | 215,430 | -0.07(-1.25%) |
Feb 09, 2021 | 5.570 | 5.770 | 5.570 | 5.610 | 291,183 | -0.05(-0.88%) |
Feb 08, 2021 | 5.650 | 5.780 | 5.490 | 5.660 | 400,279 | +0.12(+2.17%) |
Feb 05, 2021 | 5.290 | 5.540 | 5.290 | 5.540 | 323,823 | +0.19(+3.55%) |
Feb 04, 2021 | 5.370 | 5.410 | 5.210 | 5.350 | 499,835 | -0.02(-0.37%) |
Feb 03, 2021 | 5.360 | 5.480 | 5.240 | 5.370 | 340,052 | +0.02(+0.37%) |
Feb 02, 2021 | 5.450 | 5.530 | 5.310 | 5.350 | 435,636 | -0.15(-2.73%) |
Feb 01, 2021 | 5.620 | 5.920 | 5.370 | 5.500 | 432,242 | -0.02(-0.36%) |
Jan 29, 2021 | 5.650 | 5.790 | 5.350 | 5.520 | 495,285 | +0.03(+0.55%) |
Jan 28, 2021 | 5.300 | 5.670 | 5.300 | 5.490 | 812,609 | +0.29(+5.58%) |
Jan 27, 2021 | 5.560 | 5.560 | 5.200 | 5.200 | 498,815 | -0.31(-5.63%) |
Jan 26, 2021 | 5.660 | 5.660 | 5.360 | 5.510 | 200,187 | +0.02(+0.36%) |
Jan 25, 2021 | 5.790 | 5.790 | 5.450 | 5.490 | 246,249 | -0.29(-5.02%) |
Jan 22, 2021 | 5.800 | 5.840 | 5.250 | 5.780 | 421,550 | -0.07(-1.20%) |
Jan 21, 2021 | 6.100 | 6.110 | 5.750 | 5.850 | 403,144 | -0.30(-4.88%) |
Jan 20, 2021 | 6.140 | 6.420 | 6.000 | 6.150 | 854,151 | +0.04(+0.65%) |
Jan 19, 2021 | 6.080 | 6.250 | 6.000 | 6.110 | 583,600 | +0.08(+1.33%) |
Jan 18, 2021 | 6.170 | 6.170 | 6.010 | 6.030 | 404,379 | +0.01(+0.17%) |
Jan 15, 2021 | 6.280 | 6.310 | 6.000 | 6.020 | 451,754 | -0.27(-4.29%) |
Jan 14, 2021 | 6.330 | 6.420 | 6.220 | 6.290 | 1,391,827 | +0.00(+0.00%) |
Jan 13, 2021 | 6.560 | 6.660 | 6.280 | 6.290 | 504,227 | -0.21(-3.23%) |
Jan 12, 2021 | 6.610 | 6.730 | 6.430 | 6.500 | 276,889 | -0.09(-1.37%) |
Jan 11, 2021 | 6.470 | 6.720 | 6.470 | 6.590 | 341,425 | -0.08(-1.20%) |
Jan 08, 2021 | 6.920 | 7.020 | 6.510 | 6.670 | 461,129 | -0.45(-6.32%) |
Jan 07, 2021 | 6.820 | 7.200 | 6.740 | 7.120 | 229,312 | +0.08(+1.14%) |
Jan 06, 2021 | 7.000 | 7.140 | 6.300 | 7.040 | 821,477 | -0.10(-1.40%) |
Jan 05, 2021 | 7.230 | 7.240 | 7.070 | 7.140 | 417,263 | -0.05(-0.70%) |
Jan 04, 2021 | 7.050 | 7.300 | 6.970 | 7.190 | 774,784 | +0.33(+4.81%) |
Dec 31, 2020 | 6.860 | 6.860 | 6.860 | 0 | -0.09(-1.29%) | |
Dec 30, 2020 | 6.430 | 7.000 | 6.430 | 6.950 | 691,655 | +0.57(+8.93%) |
Dec 29, 2020 | 6.620 | 6.870 | 6.270 | 6.380 | 423,218 | +0.03(+0.47%) |
Dec 24, 2020 | 6.350 | 6.350 | 6.350 | 0 | +0.02(+0.32%) | |
Dec 23, 2020 | 6.070 | 6.440 | 6.020 | 6.330 | 691,987 | +0.28(+4.63%) |
Dec 22, 2020 | 6.400 | 6.520 | 5.990 | 6.050 | 1,016,681 | -0.38(-5.91%) |
Dec 21, 2020 | 6.400 | 6.870 | 6.360 | 6.430 | 1,173,885 | -0.04(-0.62%) |
Dec 18, 2020 | 6.920 | 7.000 | 6.200 | 6.470 | 10,753,359 | -0.35(-5.13%) |
Dec 17, 2020 | 6.700 | 7.000 | 6.620 | 6.820 | 1,595,758 | +0.20(+3.02%) |
Dec 16, 2020 | 6.530 | 6.670 | 6.210 | 6.620 | 2,326,765 | +0.07(+1.07%) |
Dec 15, 2020 | 6.460 | 6.600 | 6.370 | 6.550 | 1,099,934 | +0.20(+3.15%) |
Dec 14, 2020 | 6.640 | 6.810 | 6.340 | 6.350 | 1,458,666 | -0.14(-2.16%) |
Dec 11, 2020 | 6.300 | 6.540 | 6.050 | 6.490 | 705,556 | +0.19(+3.02%) |
Dec 10, 2020 | 6.350 | 6.570 | 6.120 | 6.300 | 443,988 | -0.15(-2.33%) |
Dec 09, 2020 | 6.670 | 6.670 | 6.280 | 6.450 | 473,131 | -0.25(-3.73%) |
Dec 08, 2020 | 6.860 | 6.870 | 6.650 | 6.700 | 694,198 | -0.15(-2.19%) |
Dec 07, 2020 | 6.910 | 6.950 | 6.750 | 6.850 | 773,783 | -0.10(-1.44%) |
Dec 04, 2020 | 6.670 | 6.980 | 6.670 | 6.950 | 1,028,292 | +0.25(+3.73%) |
Dec 03, 2020 | 6.890 | 6.900 | 6.580 | 6.700 | 405,065 | -0.26(-3.74%) |
Dec 02, 2020 | 6.800 | 7.090 | 6.710 | 6.960 | 1,402,025 | +0.16(+2.35%) |