Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.170 | 5.480 | 4.600 | 5.010 | 622,000 | -0.24(-4.57%) |
Feb 25, 2021 | 5.740 | 5.910 | 5.210 | 5.250 | 618,311 | -0.59(-10.10%) |
Feb 24, 2021 | 5.920 | 6.100 | 5.640 | 5.840 | 1,036,842 | +0.14(+2.46%) |
Feb 23, 2021 | 5.310 | 6.000 | 4.700 | 5.700 | 2,342,088 | -0.40(-6.56%) |
Feb 22, 2021 | 5.750 | 6.690 | 5.200 | 6.100 | 2,954,750 | +0.42(+7.39%) |
Feb 19, 2021 | 5.920 | 6.090 | 5.500 | 5.680 | 1,247,300 | -0.32(-5.33%) |
Feb 18, 2021 | 5.480 | 7.120 | 5.060 | 6.000 | 4,397,265 | +0.80(+15.38%) |
Feb 17, 2021 | 5.410 | 5.610 | 5.000 | 5.200 | 1,915,261 | -1.06(-16.93%) |
Feb 16, 2021 | 6.050 | 6.290 | 5.500 | 6.260 | 1,165,356 | +1.16(+22.75%) |
Feb 12, 2021 | 4.850 | 5.600 | 4.600 | 5.100 | 1,192,800 | -0.12(-2.30%) |
Feb 11, 2021 | 4.360 | 5.880 | 3.660 | 5.220 | 3,907,822 | +1.19(+29.53%) |
Feb 10, 2021 | 4.330 | 4.500 | 3.890 | 4.030 | 784,774 | -0.33(-7.57%) |
Feb 09, 2021 | 3.890 | 5.080 | 3.630 | 4.360 | 2,146,399 | +0.94(+27.49%) |
Feb 08, 2021 | 3.340 | 3.500 | 3.330 | 3.420 | 439,996 | +0.18(+5.56%) |
Feb 05, 2021 | 3.260 | 3.320 | 3.120 | 3.240 | 271,200 | -0.01(-0.31%) |
Feb 04, 2021 | 3.490 | 3.490 | 3.250 | 3.250 | 149,131 | +0.00(+0.00%) |
Feb 03, 2021 | 3.240 | 3.500 | 3.226 | 3.250 | 225,027 | +0.01(+0.31%) |
Feb 02, 2021 | 3.500 | 3.600 | 3.150 | 3.240 | 266,829 | -0.10(-2.99%) |
Feb 01, 2021 | 3.450 | 3.980 | 3.240 | 3.340 | 818,766 | +0.06(+1.83%) |
Jan 29, 2021 | 2.890 | 3.570 | 2.850 | 3.280 | 627,600 | +0.39(+13.49%) |
Jan 28, 2021 | 2.890 | 2.970 | 2.610 | 2.890 | 192,511 | +0.10(+3.58%) |
Jan 27, 2021 | 2.860 | 2.960 | 2.700 | 2.790 | 116,147 | -0.15(-5.10%) |
Jan 26, 2021 | 3.050 | 3.060 | 2.930 | 2.940 | 125,367 | -0.06(-2.00%) |
Jan 25, 2021 | 2.810 | 3.050 | 2.810 | 3.000 | 192,794 | +0.20(+7.14%) |
Jan 22, 2021 | 2.860 | 2.990 | 2.720 | 2.800 | 154,400 | -0.06(-2.10%) |
Jan 21, 2021 | 3.020 | 3.020 | 2.850 | 2.860 | 173,609 | -0.09(-3.05%) |
Jan 20, 2021 | 2.960 | 3.070 | 2.850 | 2.950 | 213,258 | -0.05(-1.67%) |
Jan 19, 2021 | 2.990 | 3.100 | 2.880 | 3.000 | 167,299 | +0.15(+5.26%) |
Jan 15, 2021 | 3.140 | 3.140 | 2.780 | 2.850 | 166,100 | -0.12(-4.04%) |
Jan 14, 2021 | 3.110 | 3.130 | 2.950 | 2.970 | 204,553 | -0.17(-5.41%) |
Jan 13, 2021 | 3.080 | 3.180 | 3.000 | 3.140 | 245,207 | +0.06(+1.95%) |
Jan 12, 2021 | 2.870 | 3.190 | 2.860 | 3.080 | 432,145 | +0.19(+6.57%) |
Jan 11, 2021 | 2.470 | 3.290 | 2.430 | 2.890 | 914,101 | +0.48(+19.92%) |
Jan 08, 2021 | 2.570 | 2.639 | 2.380 | 2.410 | 169,400 | -0.15(-5.86%) |
Jan 07, 2021 | 2.580 | 2.660 | 2.500 | 2.560 | 157,938 | +0.02(+0.79%) |
Jan 06, 2021 | 2.600 | 2.700 | 2.460 | 2.540 | 187,587 | -0.04(-1.55%) |
Jan 05, 2021 | 2.310 | 2.590 | 2.310 | 2.580 | 194,557 | +0.23(+9.79%) |
Jan 04, 2021 | 2.550 | 2.650 | 2.310 | 2.350 | 318,512 | -0.09(-3.69%) |
Dec 31, 2020 | 2.440 | 2.440 | 2.440 | 617,825 | -0.02(-0.81%) | |
Dec 30, 2020 | 2.140 | 2.520 | 2.140 | 2.460 | 617,825 | +0.04(+1.65%) |
Dec 29, 2020 | 2.310 | 3.880 | 2.160 | 2.420 | 10,810,515 | +0.28(+13.08%) |
Dec 28, 2020 | 2.000 | 2.200 | 1.950 | 2.140 | 343,214 | +0.16(+8.08%) |
Dec 24, 2020 | 2.050 | 2.080 | 1.950 | 1.980 | 114,500 | -0.01(-0.50%) |
Dec 23, 2020 | 1.950 | 2.010 | 1.910 | 1.990 | 44,411 | +0.05(+2.58%) |
Dec 22, 2020 | 1.910 | 2.000 | 1.850 | 1.940 | 52,774 | +0.01(+0.52%) |
Dec 21, 2020 | 1.970 | 2.050 | 1.880 | 1.930 | 116,350 | -0.03(-1.53%) |
Dec 18, 2020 | 2.080 | 2.080 | 1.950 | 1.960 | 83,000 | -0.08(-3.92%) |
Dec 17, 2020 | 1.950 | 2.070 | 1.850 | 2.040 | 126,929 | +0.13(+6.81%) |
Dec 16, 2020 | 1.920 | 1.940 | 1.820 | 1.910 | 91,683 | -0.01(-0.52%) |
Dec 15, 2020 | 1.800 | 1.940 | 1.760 | 1.920 | 105,430 | +0.12(+6.67%) |
Dec 14, 2020 | 1.700 | 2.050 | 1.690 | 1.800 | 673,708 | +0.14(+8.43%) |
Dec 11, 2020 | 1.670 | 1.670 | 1.650 | 1.660 | 35,200 | +0.01(+0.61%) |
Dec 10, 2020 | 1.690 | 1.690 | 1.650 | 1.650 | 32,897 | -0.01(-0.60%) |
Dec 09, 2020 | 1.680 | 1.720 | 1.650 | 1.660 | 95,135 | +0.00(+0.00%) |
Dec 08, 2020 | 1.580 | 1.680 | 1.580 | 1.660 | 58,601 | +0.06(+3.75%) |
Dec 07, 2020 | 1.560 | 1.640 | 1.560 | 1.600 | 49,962 | +0.03(+1.91%) |
Dec 04, 2020 | 1.600 | 1.630 | 1.550 | 1.570 | 42,600 | +0.00(+0.00%) |
Dec 03, 2020 | 1.630 | 1.630 | 1.500 | 1.570 | 61,752 | +0.00(+0.00%) |
Dec 02, 2020 | 1.470 | 1.650 | 1.450 | 1.570 | 149,787 | +0.08(+5.37%) |