Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.012 | 6.500 | 5.774 | 5.850 | 36,500 | -0.15(-2.50%) |
Feb 25, 2021 | 5.870 | 6.100 | 5.800 | 6.000 | 9,342 | -0.16(-2.60%) |
Feb 24, 2021 | 5.810 | 6.210 | 5.800 | 6.160 | 8,643 | +0.30(+5.12%) |
Feb 23, 2021 | 6.220 | 6.300 | 5.820 | 5.860 | 11,972 | -0.50(-7.86%) |
Feb 22, 2021 | 6.330 | 6.480 | 6.220 | 6.360 | 10,925 | +0.10(+1.60%) |
Feb 19, 2021 | 6.170 | 6.265 | 6.170 | 6.260 | 4,300 | +0.10(+1.70%) |
Feb 18, 2021 | 6.350 | 6.350 | 6.090 | 6.155 | 4,575 | -0.22(-3.52%) |
Feb 17, 2021 | 6.240 | 6.440 | 6.080 | 6.380 | 5,701 | +0.02(+0.31%) |
Feb 16, 2021 | 6.432 | 6.450 | 6.310 | 6.360 | 8,119 | +0.21(+3.49%) |
Feb 12, 2021 | 6.260 | 6.275 | 6.112 | 6.146 | 4,000 | -0.11(-1.83%) |
Feb 11, 2021 | 6.350 | 6.500 | 6.162 | 6.260 | 17,511 | -0.12(-1.88%) |
Feb 10, 2021 | 6.220 | 6.500 | 6.010 | 6.380 | 27,947 | -0.07(-1.09%) |
Feb 09, 2021 | 5.970 | 6.450 | 5.943 | 6.450 | 19,306 | +0.30(+4.88%) |
Feb 08, 2021 | 6.160 | 6.160 | 5.910 | 6.150 | 8,115 | +0.10(+1.65%) |
Feb 05, 2021 | 6.130 | 6.210 | 6.012 | 6.050 | 9,400 | -0.10(-1.63%) |
Feb 04, 2021 | 6.030 | 6.150 | 5.850 | 6.150 | 8,369 | +0.25(+4.24%) |
Feb 03, 2021 | 5.910 | 6.160 | 5.610 | 5.900 | 59,765 | +0.15(+2.61%) |
Feb 02, 2021 | 6.220 | 6.220 | 5.270 | 5.750 | 46,590 | -0.20(-3.36%) |
Feb 01, 2021 | 6.570 | 6.624 | 5.703 | 5.950 | 40,440 | -0.46(-7.18%) |
Jan 29, 2021 | 6.460 | 6.640 | 6.250 | 6.410 | 12,300 | -0.09(-1.38%) |
Jan 28, 2021 | 6.400 | 6.670 | 6.124 | 6.500 | 24,634 | +0.14(+2.20%) |
Jan 27, 2021 | 6.000 | 6.479 | 6.000 | 6.360 | 28,926 | +0.05(+0.80%) |
Jan 26, 2021 | 5.880 | 6.437 | 5.880 | 6.310 | 23,816 | +0.31(+5.17%) |
Jan 25, 2021 | 6.170 | 6.500 | 5.471 | 6.000 | 23,401 | -0.14(-2.25%) |
Jan 22, 2021 | 5.930 | 6.180 | 5.889 | 6.138 | 35,200 | +0.30(+5.07%) |
Jan 21, 2021 | 5.750 | 6.076 | 5.720 | 5.842 | 32,308 | +0.12(+2.13%) |
Jan 20, 2021 | 5.460 | 5.850 | 5.460 | 5.720 | 30,268 | +0.32(+5.93%) |
Jan 19, 2021 | 5.250 | 5.490 | 5.250 | 5.400 | 18,914 | +0.16(+3.05%) |
Jan 15, 2021 | 5.180 | 5.240 | 5.180 | 5.240 | 3,500 | +0.09(+1.75%) |
Jan 14, 2021 | 5.230 | 5.250 | 5.080 | 5.150 | 15,267 | +0.04(+0.78%) |
Jan 13, 2021 | 5.230 | 5.230 | 5.110 | 5.110 | 3,114 | +0.02(+0.39%) |
Jan 12, 2021 | 5.220 | 5.220 | 5.040 | 5.090 | 9,188 | -0.13(-2.49%) |
Jan 11, 2021 | 5.220 | 5.220 | 5.050 | 5.220 | 4,275 | +0.07(+1.36%) |
Jan 08, 2021 | 5.000 | 5.230 | 5.000 | 5.150 | 7,900 | +0.10(+1.98%) |
Jan 07, 2021 | 4.820 | 5.212 | 4.820 | 5.050 | 2,115 | +0.21(+4.28%) |
Jan 06, 2021 | 5.100 | 5.240 | 4.843 | 4.843 | 15,688 | -0.19(-3.74%) |
Jan 05, 2021 | 4.840 | 5.200 | 4.810 | 5.031 | 41,752 | +0.13(+2.76%) |
Jan 04, 2021 | 4.940 | 4.940 | 4.771 | 4.896 | 4,270 | +0.02(+0.34%) |
Dec 31, 2020 | 4.880 | 4.880 | 4.880 | 5,030 | +0.15(+3.17%) | |
Dec 30, 2020 | 4.870 | 4.930 | 4.710 | 4.730 | 5,030 | -0.07(-1.46%) |
Dec 29, 2020 | 4.680 | 4.880 | 4.680 | 4.800 | 22,976 | +0.06(+1.27%) |
Dec 28, 2020 | 4.950 | 4.950 | 4.721 | 4.740 | 13,550 | -0.14(-2.80%) |
Dec 24, 2020 | 4.700 | 4.900 | 4.550 | 4.877 | 11,000 | +0.25(+5.33%) |
Dec 23, 2020 | 4.700 | 4.820 | 4.550 | 4.630 | 5,657 | -0.16(-3.34%) |
Dec 22, 2020 | 4.650 | 4.806 | 4.595 | 4.790 | 3,015 | +0.09(+1.91%) |
Dec 21, 2020 | 4.855 | 4.855 | 4.500 | 4.700 | 10,939 | -0.04(-0.84%) |
Dec 18, 2020 | 4.930 | 5.030 | 4.740 | 4.740 | 9,800 | -0.17(-3.46%) |
Dec 17, 2020 | 4.960 | 5.030 | 4.680 | 4.910 | 19,806 | -0.04(-0.81%) |
Dec 16, 2020 | 4.930 | 5.090 | 4.790 | 4.950 | 64,973 | +0.07(+1.43%) |
Dec 15, 2020 | 4.540 | 4.890 | 4.540 | 4.880 | 9,003 | +0.09(+1.88%) |
Dec 14, 2020 | 4.840 | 4.920 | 4.565 | 4.790 | 9,319 | +0.02(+0.42%) |
Dec 11, 2020 | 4.770 | 4.895 | 4.730 | 4.770 | 6,000 | -0.13(-2.65%) |
Dec 10, 2020 | 4.910 | 4.910 | 4.587 | 4.900 | 7,134 | +0.08(+1.55%) |
Dec 09, 2020 | 4.555 | 5.000 | 4.530 | 4.825 | 39,972 | +0.20(+4.21%) |
Dec 08, 2020 | 4.530 | 4.630 | 4.291 | 4.630 | 20,071 | +0.15(+3.35%) |
Dec 07, 2020 | 4.500 | 4.520 | 4.378 | 4.480 | 5,466 | +0.08(+1.82%) |
Dec 04, 2020 | 4.570 | 4.640 | 4.400 | 4.400 | 23,100 | -0.15(-3.30%) |
Dec 03, 2020 | 4.640 | 4.640 | 4.370 | 4.550 | 14,910 | -0.08(-1.73%) |
Dec 02, 2020 | 4.350 | 4.630 | 4.310 | 4.630 | 11,126 | +0.20(+4.51%) |