Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.970 | 6.000 | 5.600 | 5.680 | 151,900 | -0.26(-4.38%) |
Feb 25, 2021 | 6.220 | 6.280 | 5.860 | 5.940 | 322,690 | -0.26(-4.19%) |
Feb 24, 2021 | 6.100 | 6.300 | 6.040 | 6.200 | 157,055 | +0.14(+2.31%) |
Feb 23, 2021 | 5.910 | 6.160 | 5.740 | 6.060 | 260,647 | -0.28(-4.42%) |
Feb 22, 2021 | 6.700 | 6.700 | 6.300 | 6.340 | 161,989 | -0.31(-4.66%) |
Feb 19, 2021 | 6.760 | 6.805 | 6.530 | 6.650 | 271,700 | +0.18(+2.78%) |
Feb 18, 2021 | 6.660 | 6.730 | 6.300 | 6.470 | 286,701 | -0.31(-4.57%) |
Feb 17, 2021 | 6.900 | 6.990 | 6.620 | 6.780 | 239,676 | -0.18(-2.59%) |
Feb 16, 2021 | 6.900 | 7.200 | 6.800 | 6.960 | 292,803 | +0.03(+0.43%) |
Feb 12, 2021 | 7.160 | 7.240 | 6.810 | 6.930 | 363,600 | -0.17(-2.39%) |
Feb 11, 2021 | 7.310 | 7.470 | 6.925 | 7.100 | 380,495 | -0.08(-1.11%) |
Feb 10, 2021 | 7.250 | 7.340 | 6.800 | 7.180 | 447,835 | +0.08(+1.13%) |
Feb 09, 2021 | 6.740 | 7.350 | 6.430 | 7.100 | 699,080 | +0.46(+6.93%) |
Feb 08, 2021 | 6.540 | 6.840 | 6.410 | 6.640 | 364,883 | +0.24(+3.75%) |
Feb 05, 2021 | 6.500 | 6.560 | 6.330 | 6.400 | 190,400 | -0.05(-0.78%) |
Feb 04, 2021 | 6.450 | 6.640 | 6.280 | 6.450 | 416,121 | +0.04(+0.62%) |
Feb 03, 2021 | 5.980 | 6.495 | 5.920 | 6.410 | 1,093,817 | +0.41(+6.83%) |
Feb 02, 2021 | 5.990 | 6.130 | 5.830 | 6.000 | 906,071 | +0.04(+0.67%) |
Feb 01, 2021 | 5.900 | 6.020 | 5.590 | 5.960 | 314,952 | +0.14(+2.41%) |
Jan 29, 2021 | 5.770 | 6.470 | 5.650 | 5.820 | 549,600 | +0.09(+1.57%) |
Jan 28, 2021 | 6.030 | 6.180 | 5.540 | 5.730 | 318,033 | -0.16(-2.72%) |
Jan 27, 2021 | 6.530 | 6.670 | 5.820 | 5.890 | 1,299,254 | -0.91(-13.38%) |
Jan 26, 2021 | 6.150 | 7.000 | 5.930 | 6.800 | 1,436,343 | +0.59(+9.50%) |
Jan 25, 2021 | 6.210 | 6.500 | 6.040 | 6.210 | 898,667 | +0.00(+0.00%) |
Jan 22, 2021 | 5.490 | 7.000 | 5.425 | 6.210 | 3,058,500 | +0.71(+12.91%) |
Jan 21, 2021 | 5.520 | 5.550 | 5.190 | 5.500 | 256,579 | +0.01(+0.18%) |
Jan 20, 2021 | 5.590 | 5.680 | 5.380 | 5.490 | 255,178 | -0.06(-1.08%) |
Jan 19, 2021 | 5.330 | 5.600 | 5.260 | 5.550 | 191,882 | +0.21(+3.93%) |
Jan 15, 2021 | 5.040 | 5.640 | 4.962 | 5.340 | 511,400 | +0.31(+6.16%) |
Jan 14, 2021 | 5.050 | 5.340 | 5.000 | 5.030 | 1,206,471 | +0.03(+0.60%) |
Jan 13, 2021 | 5.150 | 5.150 | 5.000 | 5.000 | 1,019,648 | -0.13(-2.53%) |
Jan 12, 2021 | 4.950 | 5.150 | 4.900 | 5.130 | 217,143 | +0.22(+4.48%) |
Jan 11, 2021 | 4.920 | 5.010 | 4.820 | 4.910 | 205,218 | +0.00(+0.00%) |
Jan 08, 2021 | 4.770 | 4.950 | 4.744 | 4.910 | 179,500 | +0.14(+2.94%) |
Jan 07, 2021 | 4.740 | 4.880 | 4.690 | 4.770 | 169,988 | +0.04(+0.85%) |
Jan 06, 2021 | 4.730 | 4.900 | 4.650 | 4.730 | 200,014 | +0.00(+0.00%) |
Jan 05, 2021 | 4.570 | 4.770 | 4.534 | 4.730 | 180,009 | +0.16(+3.50%) |
Jan 04, 2021 | 4.670 | 4.670 | 4.380 | 4.570 | 256,047 | -0.04(-0.87%) |
Dec 31, 2020 | 4.610 | 4.610 | 4.610 | 185,763 | -0.15(-3.15%) | |
Dec 30, 2020 | 4.630 | 4.800 | 4.570 | 4.760 | 185,763 | +0.15(+3.25%) |
Dec 29, 2020 | 4.850 | 4.850 | 4.570 | 4.610 | 229,251 | -0.20(-4.16%) |
Dec 28, 2020 | 5.110 | 5.110 | 4.760 | 4.810 | 261,167 | -0.27(-5.31%) |
Dec 24, 2020 | 5.100 | 5.130 | 4.970 | 5.080 | 99,900 | -0.01(-0.20%) |
Dec 23, 2020 | 4.940 | 5.150 | 4.820 | 5.090 | 305,489 | +0.17(+3.46%) |
Dec 22, 2020 | 5.050 | 5.100 | 4.860 | 4.920 | 151,999 | -0.12(-2.38%) |
Dec 21, 2020 | 4.800 | 5.200 | 4.750 | 5.040 | 443,958 | +0.15(+2.96%) |
Dec 18, 2020 | 4.770 | 4.960 | 4.720 | 4.895 | 478,300 | +0.12(+2.62%) |
Dec 17, 2020 | 4.940 | 4.940 | 4.450 | 4.770 | 320,727 | -0.14(-2.85%) |
Dec 16, 2020 | 4.960 | 5.000 | 4.800 | 4.910 | 122,431 | -0.05(-1.01%) |
Dec 15, 2020 | 4.940 | 4.990 | 4.820 | 4.960 | 235,797 | +0.12(+2.48%) |
Dec 14, 2020 | 4.830 | 5.050 | 4.800 | 4.840 | 250,897 | -0.01(-0.21%) |
Dec 11, 2020 | 4.900 | 5.100 | 4.710 | 4.850 | 955,800 | -0.09(-1.82%) |
Dec 10, 2020 | 4.790 | 4.990 | 4.730 | 4.940 | 913,692 | +0.19(+4.00%) |
Dec 09, 2020 | 4.960 | 4.960 | 4.660 | 4.750 | 277,256 | -0.21(-4.23%) |
Dec 08, 2020 | 4.910 | 5.040 | 4.750 | 4.960 | 294,070 | +0.14(+2.90%) |
Dec 07, 2020 | 4.820 | 5.180 | 4.690 | 4.820 | 1,084,865 | +0.04(+0.84%) |
Dec 04, 2020 | 4.610 | 4.810 | 4.520 | 4.780 | 217,400 | +0.18(+3.91%) |
Dec 03, 2020 | 4.600 | 4.670 | 4.400 | 4.600 | 155,317 | -0.01(-0.22%) |
Dec 02, 2020 | 4.470 | 4.690 | 4.150 | 4.610 | 378,773 | +0.10(+2.22%) |