Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.900 | 6.180 | 5.710 | 6.030 | 23,200 | +0.23(+3.97%) |
Feb 25, 2021 | 5.980 | 6.270 | 5.770 | 5.800 | 38,350 | -0.32(-5.23%) |
Feb 24, 2021 | 6.060 | 6.270 | 5.975 | 6.120 | 13,256 | -0.06(-0.97%) |
Feb 23, 2021 | 6.820 | 6.820 | 5.770 | 6.180 | 38,453 | -0.89(-12.59%) |
Feb 22, 2021 | 7.230 | 7.300 | 6.640 | 7.070 | 38,170 | -0.21(-2.88%) |
Feb 19, 2021 | 7.040 | 7.850 | 7.040 | 7.280 | 82,100 | +0.11(+1.53%) |
Feb 18, 2021 | 6.860 | 7.850 | 6.840 | 7.170 | 98,235 | +0.33(+4.82%) |
Feb 17, 2021 | 6.690 | 6.870 | 6.455 | 6.840 | 52,807 | +0.16(+2.40%) |
Feb 16, 2021 | 6.679 | 6.950 | 6.200 | 6.680 | 77,483 | -0.02(-0.30%) |
Feb 12, 2021 | 6.260 | 7.050 | 6.210 | 6.700 | 172,400 | +0.50(+8.06%) |
Feb 11, 2021 | 5.650 | 6.900 | 5.270 | 6.200 | 150,762 | +0.65(+11.71%) |
Feb 10, 2021 | 5.510 | 5.860 | 5.413 | 5.550 | 35,275 | +0.31(+5.92%) |
Feb 09, 2021 | 5.710 | 5.710 | 5.240 | 5.240 | 40,649 | -0.32(-5.76%) |
Feb 08, 2021 | 5.510 | 5.732 | 5.510 | 5.560 | 42,073 | +0.32(+6.11%) |
Feb 05, 2021 | 5.000 | 5.470 | 4.951 | 5.240 | 179,700 | +0.29(+5.86%) |
Feb 04, 2021 | 4.990 | 5.162 | 4.900 | 4.950 | 35,281 | -0.01(-0.20%) |
Feb 03, 2021 | 5.000 | 5.100 | 4.900 | 4.960 | 40,212 | -0.13(-2.55%) |
Feb 02, 2021 | 5.000 | 5.360 | 4.890 | 5.090 | 41,523 | +0.25(+5.17%) |
Feb 01, 2021 | 4.830 | 5.000 | 4.750 | 4.840 | 17,300 | -0.06(-1.22%) |
Jan 29, 2021 | 4.950 | 5.040 | 4.870 | 4.900 | 16,100 | -0.02(-0.41%) |
Jan 28, 2021 | 4.910 | 5.100 | 4.800 | 4.920 | 77,440 | -0.05(-1.01%) |
Jan 27, 2021 | 5.140 | 5.200 | 4.950 | 4.970 | 92,489 | -0.26(-4.95%) |
Jan 26, 2021 | 5.200 | 5.290 | 5.100 | 5.229 | 46,341 | +0.02(+0.37%) |
Jan 25, 2021 | 5.290 | 5.300 | 5.170 | 5.210 | 23,697 | -0.08(-1.51%) |
Jan 22, 2021 | 5.300 | 5.414 | 5.170 | 5.290 | 33,900 | +0.09(+1.73%) |
Jan 21, 2021 | 5.690 | 5.690 | 5.100 | 5.200 | 32,518 | -0.33(-5.97%) |
Jan 20, 2021 | 5.640 | 5.798 | 5.530 | 5.530 | 37,563 | -0.06(-1.07%) |
Jan 19, 2021 | 5.950 | 5.980 | 5.490 | 5.590 | 33,071 | -0.07(-1.15%) |
Jan 15, 2021 | 5.350 | 6.160 | 5.030 | 5.655 | 78,500 | +0.31(+5.70%) |
Jan 14, 2021 | 4.790 | 5.580 | 4.752 | 5.350 | 78,350 | +0.60(+12.63%) |
Jan 13, 2021 | 4.840 | 4.840 | 4.720 | 4.750 | 9,457 | -0.10(-2.06%) |
Jan 12, 2021 | 4.590 | 4.990 | 4.590 | 4.850 | 16,284 | +0.29(+6.36%) |
Jan 11, 2021 | 4.890 | 4.890 | 4.510 | 4.560 | 20,198 | -0.21(-4.40%) |
Jan 08, 2021 | 4.510 | 4.770 | 4.410 | 4.770 | 28,500 | +0.40(+9.15%) |
Jan 07, 2021 | 4.740 | 4.810 | 4.300 | 4.370 | 84,676 | -0.91(-17.23%) |
Jan 06, 2021 | 4.180 | 5.280 | 4.180 | 5.280 | 162,005 | +0.99(+23.08%) |
Jan 05, 2021 | 4.150 | 4.290 | 4.050 | 4.290 | 4,879 | +0.12(+2.88%) |
Jan 04, 2021 | 4.280 | 4.360 | 4.100 | 4.170 | 7,468 | -0.07(-1.65%) |
Dec 31, 2020 | 4.240 | 4.240 | 4.240 | 48,065 | +0.01(+0.24%) | |
Dec 30, 2020 | 4.600 | 4.600 | 4.120 | 4.230 | 48,065 | -0.02(-0.47%) |
Dec 29, 2020 | 4.400 | 4.470 | 4.250 | 4.250 | 9,799 | -0.07(-1.62%) |
Dec 28, 2020 | 4.500 | 4.500 | 4.310 | 4.320 | 8,531 | -0.10(-2.26%) |
Dec 24, 2020 | 4.510 | 4.510 | 4.400 | 4.420 | 5,800 | -0.14(-3.07%) |
Dec 23, 2020 | 4.600 | 4.600 | 4.410 | 4.560 | 21,205 | -0.04(-0.87%) |
Dec 22, 2020 | 4.390 | 4.600 | 4.340 | 4.600 | 17,916 | +0.23(+5.26%) |
Dec 21, 2020 | 4.560 | 4.560 | 4.290 | 4.370 | 15,753 | -0.11(-2.46%) |
Dec 18, 2020 | 4.500 | 4.520 | 4.464 | 4.480 | 15,100 | +0.03(+0.67%) |
Dec 17, 2020 | 4.350 | 4.450 | 4.340 | 4.450 | 22,440 | +0.16(+3.73%) |
Dec 16, 2020 | 4.231 | 4.320 | 4.231 | 4.290 | 5,691 | +0.10(+2.39%) |
Dec 15, 2020 | 4.220 | 4.371 | 4.150 | 4.190 | 10,853 | -0.06(-1.53%) |
Dec 14, 2020 | 4.296 | 4.296 | 4.250 | 4.255 | 6,332 | +0.00(+0.12%) |
Dec 11, 2020 | 4.310 | 4.370 | 4.200 | 4.250 | 18,700 | -0.08(-1.85%) |
Dec 10, 2020 | 4.235 | 4.340 | 4.235 | 4.330 | 2,714 | +0.06(+1.52%) |
Dec 09, 2020 | 4.305 | 4.330 | 4.250 | 4.265 | 3,847 | -0.08(-1.73%) |
Dec 08, 2020 | 4.410 | 4.410 | 4.340 | 4.340 | 12,669 | -0.08(-1.92%) |
Dec 07, 2020 | 4.450 | 4.486 | 4.400 | 4.425 | 5,594 | -0.02(-0.39%) |
Dec 04, 2020 | 4.415 | 4.466 | 4.384 | 4.442 | 4,100 | +0.09(+2.12%) |
Dec 03, 2020 | 4.600 | 4.610 | 4.350 | 4.350 | 18,032 | -0.25(-5.43%) |
Dec 02, 2020 | 4.610 | 4.610 | 4.570 | 4.600 | 3,133 | +0.11(+2.56%) |