Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.370 | 6.380 | 5.560 | 6.160 | 1,529,700 | -0.02(-0.32%) |
Feb 25, 2021 | 6.400 | 6.500 | 5.900 | 6.180 | 1,456,738 | +0.03(+0.49%) |
Feb 24, 2021 | 6.810 | 6.880 | 5.900 | 6.150 | 1,558,730 | +0.06(+0.99%) |
Feb 23, 2021 | 6.100 | 6.480 | 4.560 | 6.090 | 4,889,936 | -0.43(-6.60%) |
Feb 22, 2021 | 6.800 | 6.850 | 6.480 | 6.520 | 1,118,395 | -0.36(-5.23%) |
Feb 19, 2021 | 6.725 | 7.100 | 6.550 | 6.880 | 2,290,800 | +0.49(+7.67%) |
Feb 18, 2021 | 6.980 | 7.010 | 6.200 | 6.390 | 4,007,430 | -0.64(-9.10%) |
Feb 17, 2021 | 7.600 | 7.750 | 6.890 | 7.030 | 3,032,479 | -0.42(-5.64%) |
Feb 16, 2021 | 7.510 | 8.050 | 7.200 | 7.450 | 4,467,093 | +0.38(+5.37%) |
Feb 12, 2021 | 7.610 | 8.200 | 6.510 | 7.070 | 7,790,300 | -1.03(-12.72%) |
Feb 11, 2021 | 8.800 | 8.800 | 8.050 | 8.100 | 1,446,829 | -0.41(-4.76%) |
Feb 10, 2021 | 8.180 | 8.720 | 7.510 | 8.505 | 2,697,322 | +0.45(+5.52%) |
Feb 09, 2021 | 7.995 | 9.490 | 7.580 | 8.060 | 4,594,543 | -0.32(-3.82%) |
Feb 08, 2021 | 7.970 | 9.300 | 7.750 | 8.380 | 7,634,980 | +1.08(+14.79%) |
Feb 05, 2021 | 5.830 | 7.460 | 5.750 | 7.300 | 7,810,300 | +1.78(+32.25%) |
Feb 04, 2021 | 4.650 | 5.640 | 4.650 | 5.520 | 4,024,715 | +0.92(+20.00%) |
Feb 03, 2021 | 4.360 | 4.690 | 4.320 | 4.600 | 2,061,926 | +0.31(+7.23%) |
Feb 02, 2021 | 3.830 | 4.300 | 3.805 | 4.290 | 1,882,079 | +0.54(+14.40%) |
Feb 01, 2021 | 3.750 | 3.900 | 3.650 | 3.750 | 1,070,007 | +0.06(+1.49%) |
Jan 29, 2021 | 3.900 | 3.990 | 3.520 | 3.695 | 1,683,100 | -0.28(-6.93%) |
Jan 28, 2021 | 3.950 | 4.000 | 3.010 | 3.970 | 3,177,104 | +0.09(+2.32%) |
Jan 27, 2021 | 4.470 | 4.470 | 3.710 | 3.880 | 3,110,374 | -0.58(-13.00%) |
Jan 26, 2021 | 4.740 | 4.900 | 4.200 | 4.460 | 2,166,634 | +0.04(+0.79%) |
Jan 25, 2021 | 4.440 | 4.880 | 4.020 | 4.425 | 4,085,444 | +0.08(+1.84%) |
Jan 22, 2021 | 3.900 | 4.410 | 3.880 | 4.345 | 3,454,000 | +0.53(+14.04%) |
Jan 21, 2021 | 3.530 | 3.860 | 3.520 | 3.810 | 2,953,920 | +0.39(+11.40%) |
Jan 20, 2021 | 3.200 | 3.900 | 3.190 | 3.420 | 4,777,576 | +0.34(+11.04%) |
Jan 19, 2021 | 3.020 | 3.250 | 2.950 | 3.080 | 2,104,411 | +0.28(+10.00%) |
Jan 15, 2021 | 2.810 | 2.940 | 2.570 | 2.800 | 1,821,100 | +0.08(+2.94%) |
Jan 14, 2021 | 2.540 | 2.740 | 2.500 | 2.720 | 1,780,612 | +0.27(+11.02%) |
Jan 13, 2021 | 2.500 | 2.680 | 2.260 | 2.450 | 2,101,596 | -0.03(-1.21%) |
Jan 12, 2021 | 2.630 | 2.690 | 2.350 | 2.480 | 1,693,995 | -0.15(-5.70%) |
Jan 11, 2021 | 2.900 | 2.930 | 2.540 | 2.630 | 2,705,682 | -0.25(-8.68%) |
Jan 08, 2021 | 2.980 | 3.050 | 2.810 | 2.880 | 1,690,600 | -0.05(-1.71%) |
Jan 07, 2021 | 2.750 | 3.200 | 2.710 | 2.930 | 2,884,392 | +0.24(+8.78%) |
Jan 06, 2021 | 2.670 | 3.100 | 2.330 | 2.693 | 4,466,486 | +0.06(+2.41%) |
Jan 05, 2021 | 2.640 | 3.350 | 2.040 | 2.630 | 11,872,832 | -0.15(-5.40%) |
Jan 04, 2021 | 3.550 | 3.550 | 2.710 | 2.780 | 6,466,347 | -0.86(-23.63%) |
Dec 31, 2020 | 3.640 | 3.640 | 3.640 | 3,576,172 | -0.12(-3.19%) | |
Dec 30, 2020 | 4.300 | 4.350 | 3.720 | 3.760 | 3,576,172 | -0.53(-12.35%) |
Dec 29, 2020 | 4.640 | 4.640 | 3.410 | 4.290 | 9,789,972 | -0.11(-2.50%) |
Dec 28, 2020 | 3.490 | 4.790 | 3.490 | 4.400 | 11,954,530 | +1.30(+41.94%) |
Dec 24, 2020 | 2.440 | 3.150 | 2.050 | 3.100 | 6,880,900 | +0.67(+27.57%) |
Dec 23, 2020 | 2.670 | 2.670 | 2.010 | 2.430 | 7,659,858 | -0.15(-5.81%) |
Dec 22, 2020 | 2.000 | 2.670 | 2.000 | 2.580 | 12,136,259 | +0.81(+45.76%) |
Dec 21, 2020 | 1.230 | 2.180 | 1.220 | 1.770 | 11,956,176 | +0.57(+48.12%) |
Dec 18, 2020 | 1.120 | 1.200 | 1.100 | 1.195 | 2,113,500 | +0.11(+9.99%) |
Dec 17, 2020 | 1.210 | 1.210 | 1.000 | 1.087 | 2,560,114 | -0.02(-2.12%) |
Dec 16, 2020 | 0.8600 | 1.240 | 0.8600 | 1.110 | 8,543,436 | +0.26(+29.82%) |
Dec 15, 2020 | 1.110 | 1.150 | 0.8301 | 0.8550 | 9,261,473 | -0.24(-21.56%) |
Dec 14, 2020 | 0.8410 | 1.200 | 0.8280 | 1.090 | 15,938,009 | +0.29(+36.25%) |
Dec 11, 2020 | 0.6100 | 0.8500 | 0.5800 | 0.8000 | 8,379,900 | +0.20(+33.33%) |
Dec 10, 2020 | 0.6090 | 0.6200 | 0.5410 | 0.6000 | 4,348,480 | +0.02(+3.45%) |
Dec 09, 2020 | 0.5590 | 0.6400 | 0.5400 | 0.5800 | 6,463,406 | +0.04(+8.41%) |
Dec 08, 2020 | 0.4800 | 0.5459 | 0.4700 | 0.5350 | 3,255,707 | +0.04(+7.00%) |
Dec 07, 2020 | 0.4849 | 0.5200 | 0.4400 | 0.5000 | 3,855,821 | +0.06(+13.64%) |
Dec 04, 2020 | 0.4290 | 0.4570 | 0.3900 | 0.4400 | 2,216,100 | +0.02(+5.01%) |
Dec 03, 2020 | 0.4300 | 0.4515 | 0.4000 | 0.4190 | 2,296,159 | -0.02(-4.66%) |
Dec 02, 2020 | 0.3890 | 0.4991 | 0.3710 | 0.4395 | 11,655,499 | +0.11(+32.78%) |