Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.850 | 5.860 | 5.760 | 5.760 | 2,668,800 | -0.15(-2.54%) |
Feb 25, 2021 | 6.020 | 6.070 | 5.910 | 5.910 | 388,480 | -0.13(-2.15%) |
Feb 24, 2021 | 6.006 | 6.040 | 5.960 | 6.040 | 850,717 | -0.02(-0.33%) |
Feb 23, 2021 | 6.020 | 6.060 | 5.940 | 6.060 | 570,985 | +0.02(+0.33%) |
Feb 22, 2021 | 6.010 | 6.070 | 6.000 | 6.040 | 432,681 | -0.03(-0.49%) |
Feb 19, 2021 | 6.050 | 6.100 | 6.040 | 6.070 | 193,300 | +0.00(+0.00%) |
Feb 18, 2021 | 6.089 | 6.100 | 6.030 | 6.070 | 454,761 | -0.12(-1.94%) |
Feb 17, 2021 | 6.150 | 6.190 | 6.085 | 6.190 | 443,753 | -0.09(-1.43%) |
Feb 16, 2021 | 6.275 | 6.300 | 6.260 | 6.280 | 3,532,304 | +0.16(+2.61%) |
Feb 12, 2021 | 6.000 | 6.150 | 5.990 | 6.120 | 842,500 | +0.14(+2.34%) |
Feb 11, 2021 | 6.020 | 6.044 | 5.980 | 5.980 | 569,672 | -0.03(-0.50%) |
Feb 10, 2021 | 6.080 | 6.090 | 5.970 | 6.010 | 291,354 | -0.10(-1.64%) |
Feb 09, 2021 | 6.140 | 6.170 | 6.050 | 6.110 | 1,023,068 | +0.03(+0.49%) |
Feb 08, 2021 | 6.060 | 6.100 | 6.040 | 6.080 | 654,045 | +0.17(+2.88%) |
Feb 05, 2021 | 5.870 | 5.920 | 5.870 | 5.910 | 303,400 | +0.13(+2.25%) |
Feb 04, 2021 | 5.800 | 5.800 | 5.700 | 5.780 | 173,494 | +0.06(+1.05%) |
Feb 03, 2021 | 5.670 | 5.720 | 5.660 | 5.720 | 285,293 | +0.10(+1.78%) |
Feb 02, 2021 | 5.760 | 5.770 | 5.590 | 5.620 | 502,520 | +0.02(+0.36%) |
Feb 01, 2021 | 5.600 | 5.610 | 5.560 | 5.600 | 380,158 | +0.01(+0.18%) |
Jan 29, 2021 | 5.630 | 5.660 | 5.560 | 5.590 | 459,800 | -0.11(-1.93%) |
Jan 28, 2021 | 5.690 | 5.720 | 5.660 | 5.700 | 327,693 | +0.00(+0.00%) |
Jan 27, 2021 | 5.710 | 5.770 | 5.660 | 5.700 | 250,500 | -0.06(-1.04%) |
Jan 26, 2021 | 5.770 | 5.800 | 5.740 | 5.760 | 349,630 | +0.00(+0.00%) |
Jan 25, 2021 | 5.650 | 5.760 | 5.640 | 5.760 | 409,076 | +0.08(+1.41%) |
Jan 22, 2021 | 5.670 | 5.750 | 5.640 | 5.680 | 587,200 | -0.16(-2.74%) |
Jan 21, 2021 | 5.900 | 5.920 | 5.830 | 5.840 | 1,255,937 | -0.22(-3.63%) |
Jan 20, 2021 | 6.080 | 6.090 | 6.040 | 6.060 | 535,479 | +0.04(+0.66%) |
Jan 19, 2021 | 6.010 | 6.050 | 6.000 | 6.020 | 1,354,875 | -0.06(-0.99%) |
Jan 15, 2021 | 6.140 | 6.170 | 6.080 | 6.080 | 1,057,500 | -0.12(-1.86%) |
Jan 14, 2021 | 6.180 | 6.220 | 6.140 | 6.195 | 2,007,007 | +0.11(+1.72%) |
Jan 13, 2021 | 6.120 | 6.160 | 6.060 | 6.090 | 1,208,721 | -0.09(-1.46%) |
Jan 12, 2021 | 6.110 | 6.180 | 6.050 | 6.180 | 394,648 | +0.11(+1.82%) |
Jan 11, 2021 | 6.000 | 6.070 | 5.970 | 6.070 | 479,978 | +0.03(+0.49%) |
Jan 08, 2021 | 6.060 | 6.080 | 5.972 | 6.040 | 427,600 | +0.15(+2.55%) |
Jan 07, 2021 | 5.900 | 5.920 | 5.870 | 5.890 | 246,599 | +0.13(+2.26%) |
Jan 06, 2021 | 5.740 | 5.810 | 5.720 | 5.760 | 511,928 | -0.01(-0.17%) |
Jan 05, 2021 | 5.660 | 5.790 | 5.640 | 5.770 | 288,942 | +0.08(+1.41%) |
Jan 04, 2021 | 5.800 | 5.830 | 5.660 | 5.690 | 468,142 | +0.09(+1.61%) |
Dec 31, 2020 | 5.600 | 5.600 | 5.600 | 344,673 | -0.07(-1.23%) | |
Dec 30, 2020 | 5.620 | 5.670 | 5.610 | 5.670 | 344,673 | +0.08(+1.43%) |
Dec 29, 2020 | 5.620 | 5.650 | 5.550 | 5.590 | 1,145,349 | +0.05(+0.90%) |
Dec 28, 2020 | 5.520 | 5.580 | 5.510 | 5.540 | 368,998 | +0.02(+0.45%) |
Dec 24, 2020 | 5.500 | 5.520 | 5.490 | 5.515 | 75,400 | +0.02(+0.36%) |
Dec 23, 2020 | 5.600 | 5.620 | 5.450 | 5.495 | 370,251 | +0.04(+0.64%) |
Dec 22, 2020 | 5.500 | 5.550 | 5.450 | 5.460 | 423,123 | +0.03(+0.55%) |
Dec 21, 2020 | 5.350 | 5.450 | 5.342 | 5.430 | 695,821 | -0.35(-6.06%) |
Dec 18, 2020 | 5.720 | 5.810 | 5.700 | 5.780 | 520,500 | -0.03(-0.52%) |
Dec 17, 2020 | 5.830 | 5.850 | 5.785 | 5.810 | 401,978 | +0.24(+4.31%) |
Dec 16, 2020 | 5.500 | 5.580 | 5.475 | 5.570 | 339,060 | +0.14(+2.58%) |
Dec 15, 2020 | 5.410 | 5.430 | 5.360 | 5.430 | 505,368 | +0.07(+1.31%) |
Dec 14, 2020 | 5.550 | 5.560 | 5.350 | 5.360 | 278,386 | -0.12(-2.19%) |
Dec 11, 2020 | 5.410 | 5.480 | 5.400 | 5.480 | 915,600 | +0.24(+4.48%) |
Dec 10, 2020 | 5.130 | 5.270 | 5.130 | 5.245 | 518,305 | +0.17(+3.25%) |
Dec 09, 2020 | 5.170 | 5.190 | 5.070 | 5.080 | 241,121 | -0.02(-0.39%) |
Dec 08, 2020 | 5.110 | 5.160 | 5.100 | 5.100 | 583,020 | -0.03(-0.59%) |
Dec 07, 2020 | 5.130 | 5.180 | 5.120 | 5.130 | 465,382 | +0.07(+1.39%) |
Dec 04, 2020 | 5.000 | 5.070 | 5.000 | 5.060 | 236,600 | +0.15(+3.05%) |
Dec 03, 2020 | 4.930 | 4.980 | 4.900 | 4.910 | 383,497 | -0.03(-0.61%) |
Dec 02, 2020 | 4.870 | 4.940 | 4.850 | 4.940 | 190,468 | +0.10(+2.07%) |