Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.950 | 5.960 | 5.620 | 5.650 | 418,102 | -0.34(-5.68%) |
Feb 25, 2021 | 6.300 | 6.350 | 5.950 | 5.990 | 304,804 | -0.39(-6.11%) |
Feb 24, 2021 | 6.110 | 6.490 | 6.080 | 6.380 | 259,903 | +0.19(+3.07%) |
Feb 23, 2021 | 6.320 | 6.370 | 6.070 | 6.190 | 304,639 | -0.22(-3.43%) |
Feb 22, 2021 | 6.010 | 6.460 | 6.010 | 6.410 | 344,803 | +0.50(+8.46%) |
Feb 19, 2021 | 5.800 | 5.940 | 5.780 | 5.910 | 437,435 | +0.15(+2.60%) |
Feb 18, 2021 | 5.800 | 5.900 | 5.760 | 5.760 | 301,181 | -0.04(-0.69%) |
Feb 17, 2021 | 5.900 | 5.930 | 5.750 | 5.800 | 466,554 | -0.15(-2.52%) |
Feb 16, 2021 | 6.200 | 6.230 | 5.940 | 5.950 | 506,871 | -0.21(-3.41%) |
Feb 12, 2021 | 6.160 | 6.160 | 6.160 | 0 | +0.08(+1.32%) | |
Feb 11, 2021 | 6.280 | 6.280 | 6.070 | 6.080 | 218,933 | -0.18(-2.88%) |
Feb 10, 2021 | 6.350 | 6.350 | 6.210 | 6.260 | 245,998 | -0.04(-0.63%) |
Feb 09, 2021 | 6.410 | 6.410 | 6.210 | 6.300 | 377,850 | -0.06(-0.94%) |
Feb 08, 2021 | 6.390 | 6.440 | 6.330 | 6.360 | 286,008 | +0.06(+0.95%) |
Feb 05, 2021 | 6.360 | 6.380 | 6.240 | 6.300 | 223,471 | -0.03(-0.47%) |
Feb 04, 2021 | 6.390 | 6.530 | 6.310 | 6.330 | 348,335 | -0.14(-2.16%) |
Feb 03, 2021 | 6.610 | 6.620 | 6.460 | 6.470 | 239,127 | -0.01(-0.15%) |
Feb 02, 2021 | 6.390 | 6.580 | 6.340 | 6.480 | 238,792 | -0.11(-1.67%) |
Feb 01, 2021 | 6.610 | 6.630 | 6.350 | 6.590 | 375,323 | +0.32(+5.10%) |
Jan 29, 2021 | 6.580 | 6.760 | 6.270 | 6.270 | 470,229 | -0.24(-3.69%) |
Jan 28, 2021 | 6.550 | 6.740 | 6.350 | 6.510 | 328,212 | +0.17(+2.68%) |
Jan 27, 2021 | 6.410 | 6.640 | 6.300 | 6.340 | 448,574 | -0.23(-3.50%) |
Jan 26, 2021 | 6.710 | 6.850 | 6.570 | 6.570 | 300,941 | -0.23(-3.38%) |
Jan 25, 2021 | 7.160 | 7.190 | 6.710 | 6.800 | 412,669 | -0.30(-4.23%) |
Jan 22, 2021 | 7.440 | 7.440 | 7.100 | 7.100 | 357,787 | -0.52(-6.82%) |
Jan 21, 2021 | 7.700 | 7.730 | 7.490 | 7.620 | 237,491 | -0.09(-1.17%) |
Jan 20, 2021 | 7.740 | 7.810 | 7.610 | 7.710 | 191,046 | +0.01(+0.13%) |
Jan 19, 2021 | 7.780 | 7.780 | 7.540 | 7.700 | 273,341 | -0.01(-0.13%) |
Jan 18, 2021 | 7.580 | 7.720 | 7.580 | 7.710 | 131,051 | +0.10(+1.31%) |
Jan 15, 2021 | 7.720 | 7.770 | 7.600 | 7.610 | 342,116 | -0.13(-1.68%) |
Jan 14, 2021 | 7.850 | 7.990 | 7.710 | 7.740 | 324,956 | -0.11(-1.40%) |
Jan 13, 2021 | 7.550 | 7.880 | 7.550 | 7.850 | 380,409 | +0.06(+0.77%) |
Jan 12, 2021 | 7.600 | 7.800 | 7.600 | 7.790 | 445,758 | +0.12(+1.56%) |
Jan 11, 2021 | 7.620 | 7.880 | 7.500 | 7.670 | 437,838 | -0.15(-1.92%) |
Jan 08, 2021 | 7.890 | 7.970 | 7.710 | 7.820 | 385,564 | -0.36(-4.40%) |
Jan 07, 2021 | 8.050 | 8.210 | 7.960 | 8.180 | 405,447 | +0.09(+1.11%) |
Jan 06, 2021 | 8.180 | 8.190 | 7.350 | 8.090 | 607,356 | -0.16(-1.94%) |
Jan 05, 2021 | 8.250 | 8.400 | 8.130 | 8.250 | 331,839 | +0.01(+0.12%) |
Jan 04, 2021 | 8.260 | 8.380 | 8.150 | 8.240 | 381,551 | +0.18(+2.23%) |
Dec 31, 2020 | 8.060 | 8.060 | 8.060 | 0 | +0.01(+0.12%) | |
Dec 30, 2020 | 7.410 | 8.050 | 7.380 | 8.050 | 576,068 | +0.65(+8.78%) |
Dec 29, 2020 | 7.100 | 7.470 | 7.020 | 7.400 | 355,388 | +0.27(+3.79%) |
Dec 24, 2020 | 7.130 | 7.130 | 7.130 | 0 | -0.07(-0.97%) | |
Dec 23, 2020 | 7.140 | 7.380 | 7.120 | 7.200 | 377,144 | +0.10(+1.41%) |
Dec 22, 2020 | 7.160 | 7.440 | 7.030 | 7.100 | 478,985 | +0.01(+0.14%) |
Dec 21, 2020 | 6.950 | 7.240 | 6.880 | 7.090 | 391,563 | +0.21(+3.05%) |
Dec 18, 2020 | 6.870 | 6.990 | 6.850 | 6.880 | 554,254 | +0.01(+0.15%) |
Dec 17, 2020 | 6.650 | 7.000 | 6.650 | 6.870 | 393,979 | +0.31(+4.73%) |
Dec 16, 2020 | 6.200 | 6.580 | 6.190 | 6.560 | 376,082 | +0.36(+5.81%) |
Dec 15, 2020 | 6.100 | 6.250 | 6.090 | 6.200 | 144,626 | +0.17(+2.82%) |
Dec 14, 2020 | 6.240 | 6.330 | 6.010 | 6.030 | 183,049 | -0.23(-3.67%) |
Dec 11, 2020 | 6.230 | 6.330 | 6.180 | 6.260 | 171,783 | +0.02(+0.32%) |
Dec 10, 2020 | 6.290 | 6.370 | 6.210 | 6.240 | 170,221 | +0.01(+0.16%) |
Dec 09, 2020 | 6.320 | 6.410 | 6.160 | 6.230 | 270,180 | -0.19(-2.96%) |
Dec 08, 2020 | 6.450 | 6.530 | 6.350 | 6.420 | 337,110 | -0.02(-0.31%) |
Dec 07, 2020 | 6.200 | 6.550 | 6.200 | 6.440 | 361,228 | +0.21(+3.37%) |
Dec 04, 2020 | 6.220 | 6.370 | 6.180 | 6.230 | 234,668 | +0.03(+0.48%) |
Dec 03, 2020 | 6.270 | 6.290 | 6.150 | 6.200 | 148,174 | -0.03(-0.48%) |
Dec 02, 2020 | 6.120 | 6.330 | 6.120 | 6.230 | 279,175 | +0.07(+1.14%) |