Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.160 | 6.540 | 5.846 | 6.300 | 133,300 | +0.14(+2.27%) |
Feb 25, 2021 | 6.930 | 7.150 | 6.040 | 6.160 | 138,073 | -0.63(-9.28%) |
Feb 24, 2021 | 6.270 | 7.190 | 6.180 | 6.790 | 155,138 | +0.61(+9.87%) |
Feb 23, 2021 | 6.920 | 7.084 | 6.100 | 6.180 | 188,726 | -1.05(-14.52%) |
Feb 22, 2021 | 6.760 | 7.460 | 6.760 | 7.230 | 179,806 | -0.07(-0.96%) |
Feb 19, 2021 | 6.710 | 7.590 | 6.553 | 7.300 | 271,000 | +0.50(+7.35%) |
Feb 18, 2021 | 7.430 | 7.430 | 6.570 | 6.800 | 243,033 | -0.67(-8.97%) |
Feb 17, 2021 | 7.800 | 7.800 | 7.280 | 7.470 | 178,192 | -0.36(-4.60%) |
Feb 16, 2021 | 7.990 | 8.500 | 7.280 | 7.830 | 515,321 | +0.53(+7.26%) |
Feb 12, 2021 | 6.400 | 7.300 | 6.309 | 7.300 | 371,800 | +0.90(+14.06%) |
Feb 11, 2021 | 6.380 | 6.690 | 5.930 | 6.400 | 183,369 | +0.03(+0.47%) |
Feb 10, 2021 | 6.600 | 6.830 | 5.560 | 6.370 | 378,014 | -0.12(-1.85%) |
Feb 09, 2021 | 5.300 | 6.930 | 5.300 | 6.490 | 599,309 | +1.19(+22.45%) |
Feb 08, 2021 | 4.980 | 5.400 | 4.980 | 5.300 | 241,086 | +0.32(+6.43%) |
Feb 05, 2021 | 4.800 | 5.100 | 4.630 | 4.980 | 157,100 | +0.25(+5.29%) |
Feb 04, 2021 | 5.120 | 5.160 | 4.500 | 4.730 | 216,742 | -0.27(-5.40%) |
Feb 03, 2021 | 4.510 | 5.060 | 4.430 | 5.000 | 286,692 | +0.58(+13.12%) |
Feb 02, 2021 | 4.450 | 4.650 | 4.280 | 4.420 | 195,964 | -0.21(-4.54%) |
Feb 01, 2021 | 4.640 | 5.000 | 4.420 | 4.630 | 642,971 | +0.28(+6.44%) |
Jan 29, 2021 | 3.440 | 5.310 | 3.395 | 4.350 | 1,533,200 | +0.91(+26.45%) |
Jan 28, 2021 | 3.610 | 3.700 | 3.360 | 3.440 | 98,018 | -0.17(-4.71%) |
Jan 27, 2021 | 3.710 | 3.880 | 3.520 | 3.610 | 122,333 | -0.06(-1.63%) |
Jan 26, 2021 | 3.670 | 3.730 | 3.600 | 3.670 | 89,460 | +0.00(+0.00%) |
Jan 25, 2021 | 3.650 | 3.710 | 3.400 | 3.670 | 102,765 | +0.07(+1.94%) |
Jan 22, 2021 | 3.400 | 3.670 | 3.290 | 3.600 | 92,800 | +0.15(+4.35%) |
Jan 21, 2021 | 3.440 | 3.480 | 3.150 | 3.450 | 102,008 | -0.03(-0.86%) |
Jan 20, 2021 | 3.730 | 3.730 | 3.360 | 3.480 | 171,843 | -0.23(-6.20%) |
Jan 19, 2021 | 3.700 | 3.750 | 3.530 | 3.710 | 109,063 | +0.12(+3.34%) |
Jan 15, 2021 | 3.900 | 3.950 | 3.450 | 3.590 | 264,100 | -0.31(-7.95%) |
Jan 14, 2021 | 3.580 | 3.900 | 3.450 | 3.900 | 218,408 | +0.48(+14.04%) |
Jan 13, 2021 | 3.580 | 3.600 | 3.060 | 3.420 | 334,106 | -0.17(-4.74%) |
Jan 12, 2021 | 3.330 | 3.920 | 3.330 | 3.590 | 588,325 | +0.26(+7.81%) |
Jan 11, 2021 | 2.990 | 3.420 | 2.980 | 3.330 | 332,386 | +0.40(+13.65%) |
Jan 08, 2021 | 2.600 | 2.950 | 2.550 | 2.930 | 264,900 | +0.40(+15.81%) |
Jan 07, 2021 | 2.330 | 2.560 | 2.330 | 2.530 | 69,476 | +0.11(+4.55%) |
Jan 06, 2021 | 2.590 | 2.590 | 2.330 | 2.420 | 91,789 | -0.12(-4.72%) |
Jan 05, 2021 | 2.210 | 2.550 | 2.210 | 2.540 | 90,059 | +0.33(+14.93%) |
Jan 04, 2021 | 2.260 | 2.320 | 2.120 | 2.210 | 91,669 | -0.04(-1.78%) |
Dec 31, 2020 | 2.250 | 2.250 | 2.250 | 74,333 | +0.04(+1.81%) | |
Dec 30, 2020 | 2.260 | 2.300 | 2.170 | 2.210 | 74,333 | -0.06(-2.64%) |
Dec 29, 2020 | 2.320 | 2.353 | 2.200 | 2.270 | 86,049 | -0.08(-3.40%) |
Dec 28, 2020 | 2.370 | 2.460 | 2.320 | 2.350 | 42,551 | -0.04(-1.67%) |
Dec 24, 2020 | 2.500 | 2.500 | 2.390 | 2.390 | 28,100 | -0.10(-4.02%) |
Dec 23, 2020 | 2.350 | 2.530 | 2.270 | 2.490 | 119,195 | +0.23(+10.18%) |
Dec 22, 2020 | 2.290 | 2.310 | 2.170 | 2.260 | 72,151 | -0.02(-0.82%) |
Dec 21, 2020 | 2.420 | 2.432 | 2.260 | 2.279 | 57,155 | -0.17(-6.99%) |
Dec 18, 2020 | 2.450 | 2.460 | 2.410 | 2.450 | 70,700 | -0.01(-0.41%) |
Dec 17, 2020 | 2.410 | 2.510 | 2.390 | 2.460 | 35,155 | +0.05(+2.07%) |
Dec 16, 2020 | 2.410 | 2.550 | 2.361 | 2.410 | 51,788 | +0.15(+6.64%) |
Dec 15, 2020 | 2.360 | 2.470 | 2.260 | 2.260 | 102,073 | -0.10(-4.24%) |
Dec 14, 2020 | 2.500 | 2.530 | 2.360 | 2.360 | 75,972 | -0.15(-5.98%) |
Dec 11, 2020 | 2.600 | 2.600 | 2.460 | 2.510 | 41,400 | -0.10(-3.83%) |
Dec 10, 2020 | 2.450 | 2.670 | 2.410 | 2.610 | 82,345 | +0.16(+6.53%) |
Dec 09, 2020 | 2.790 | 2.850 | 2.450 | 2.450 | 181,586 | -0.33(-11.87%) |
Dec 08, 2020 | 2.780 | 2.850 | 2.720 | 2.780 | 72,304 | -0.02(-0.71%) |
Dec 07, 2020 | 2.850 | 2.850 | 2.710 | 2.800 | 107,415 | -0.06(-2.10%) |
Dec 04, 2020 | 2.660 | 2.890 | 2.660 | 2.860 | 190,500 | +0.18(+6.72%) |
Dec 03, 2020 | 2.580 | 2.700 | 2.580 | 2.680 | 67,681 | +0.01(+0.37%) |
Dec 02, 2020 | 2.800 | 2.800 | 2.600 | 2.670 | 108,584 | -0.15(-5.32%) |