Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.530 | 6.720 | 6.030 | 6.270 | 290,600 | -0.31(-4.71%) |
Feb 25, 2021 | 7.140 | 7.350 | 6.550 | 6.580 | 227,283 | -0.67(-9.24%) |
Feb 24, 2021 | 7.060 | 7.900 | 6.980 | 7.250 | 367,642 | +0.41(+5.99%) |
Feb 23, 2021 | 7.270 | 7.280 | 5.950 | 6.840 | 510,983 | -0.67(-8.92%) |
Feb 22, 2021 | 6.550 | 7.970 | 6.530 | 7.510 | 936,921 | +0.87(+13.10%) |
Feb 19, 2021 | 5.130 | 6.750 | 5.130 | 6.640 | 1,697,900 | +1.50(+29.18%) |
Feb 18, 2021 | 5.360 | 5.380 | 4.950 | 5.140 | 108,513 | -0.20(-3.75%) |
Feb 17, 2021 | 5.650 | 5.670 | 5.190 | 5.340 | 221,349 | -0.28(-4.98%) |
Feb 16, 2021 | 5.280 | 5.690 | 5.210 | 5.620 | 246,439 | +0.49(+9.55%) |
Feb 12, 2021 | 4.990 | 5.380 | 4.750 | 5.130 | 164,400 | +0.15(+3.01%) |
Feb 11, 2021 | 5.450 | 5.490 | 4.800 | 4.980 | 322,824 | -0.35(-6.57%) |
Feb 10, 2021 | 4.680 | 5.400 | 4.350 | 5.330 | 683,932 | +0.76(+16.63%) |
Feb 09, 2021 | 4.370 | 4.730 | 4.300 | 4.570 | 366,265 | +0.18(+4.10%) |
Feb 08, 2021 | 4.090 | 4.410 | 4.080 | 4.390 | 271,204 | +0.42(+10.58%) |
Feb 05, 2021 | 4.140 | 4.170 | 3.873 | 3.970 | 204,900 | -0.12(-2.93%) |
Feb 04, 2021 | 3.770 | 4.150 | 3.670 | 4.090 | 416,163 | +0.43(+11.75%) |
Feb 03, 2021 | 3.650 | 3.850 | 3.610 | 3.660 | 154,783 | +0.01(+0.27%) |
Feb 02, 2021 | 3.660 | 3.910 | 3.630 | 3.650 | 224,629 | +0.00(+0.00%) |
Feb 01, 2021 | 3.730 | 3.790 | 3.630 | 3.650 | 219,097 | -0.03(-0.82%) |
Jan 29, 2021 | 4.060 | 4.350 | 3.630 | 3.680 | 511,600 | -0.70(-15.98%) |
Jan 28, 2021 | 3.570 | 5.210 | 3.400 | 4.380 | 2,908,895 | +0.81(+22.69%) |
Jan 27, 2021 | 3.580 | 3.790 | 3.450 | 3.570 | 238,568 | -0.09(-2.46%) |
Jan 26, 2021 | 3.740 | 3.920 | 3.650 | 3.660 | 95,624 | -0.06(-1.61%) |
Jan 25, 2021 | 3.600 | 3.760 | 3.410 | 3.720 | 135,916 | +0.06(+1.64%) |
Jan 22, 2021 | 3.720 | 3.740 | 3.430 | 3.660 | 219,500 | -0.12(-3.17%) |
Jan 21, 2021 | 4.000 | 4.000 | 3.770 | 3.780 | 111,091 | -0.27(-6.67%) |
Jan 20, 2021 | 4.190 | 4.190 | 3.850 | 4.050 | 141,610 | -0.05(-1.22%) |
Jan 19, 2021 | 4.100 | 4.220 | 3.946 | 4.100 | 173,379 | +0.08(+1.99%) |
Jan 15, 2021 | 4.170 | 4.170 | 3.760 | 4.020 | 243,500 | -0.15(-3.60%) |
Jan 14, 2021 | 3.960 | 4.230 | 3.930 | 4.170 | 236,537 | +0.22(+5.57%) |
Jan 13, 2021 | 4.120 | 4.130 | 3.880 | 3.950 | 209,413 | -0.17(-4.13%) |
Jan 12, 2021 | 3.840 | 4.200 | 3.752 | 4.120 | 439,802 | +0.43(+11.65%) |
Jan 11, 2021 | 3.680 | 3.820 | 3.610 | 3.690 | 161,805 | -0.11(-2.89%) |
Jan 08, 2021 | 3.800 | 3.940 | 3.600 | 3.800 | 161,600 | -0.07(-1.81%) |
Jan 07, 2021 | 3.530 | 4.610 | 3.450 | 3.870 | 662,367 | +0.41(+11.85%) |
Jan 06, 2021 | 3.350 | 3.600 | 3.310 | 3.460 | 281,076 | +0.08(+2.37%) |
Jan 05, 2021 | 3.200 | 3.500 | 3.200 | 3.380 | 253,223 | +0.22(+6.96%) |
Jan 04, 2021 | 2.990 | 3.240 | 2.960 | 3.160 | 196,434 | +0.22(+7.48%) |
Dec 31, 2020 | 2.940 | 2.940 | 2.940 | 145,077 | -0.06(-2.00%) | |
Dec 30, 2020 | 2.940 | 3.070 | 2.940 | 3.000 | 145,077 | +0.08(+2.74%) |
Dec 29, 2020 | 3.130 | 3.130 | 2.920 | 2.920 | 198,813 | -0.21(-6.71%) |
Dec 28, 2020 | 3.140 | 3.210 | 3.040 | 3.130 | 162,784 | +0.05(+1.57%) |
Dec 24, 2020 | 3.400 | 3.400 | 3.051 | 3.082 | 142,600 | -0.18(-5.47%) |
Dec 23, 2020 | 3.070 | 3.440 | 3.070 | 3.260 | 118,478 | +0.18(+5.84%) |
Dec 22, 2020 | 3.150 | 3.160 | 3.050 | 3.080 | 110,760 | -0.11(-3.45%) |
Dec 21, 2020 | 3.080 | 3.280 | 3.010 | 3.190 | 126,331 | -0.01(-0.31%) |
Dec 18, 2020 | 3.340 | 3.373 | 3.200 | 3.200 | 101,900 | -0.10(-3.03%) |
Dec 17, 2020 | 3.300 | 3.380 | 3.220 | 3.300 | 84,715 | +0.02(+0.61%) |
Dec 16, 2020 | 3.340 | 3.380 | 3.230 | 3.280 | 98,709 | -0.01(-0.30%) |
Dec 15, 2020 | 3.460 | 3.490 | 3.220 | 3.290 | 180,878 | -0.20(-5.73%) |
Dec 14, 2020 | 3.680 | 3.690 | 3.410 | 3.490 | 176,267 | -0.06(-1.69%) |
Dec 11, 2020 | 3.670 | 3.691 | 3.460 | 3.550 | 172,900 | -0.05(-1.39%) |
Dec 10, 2020 | 3.480 | 3.740 | 3.420 | 3.600 | 235,750 | +0.14(+4.05%) |
Dec 09, 2020 | 3.780 | 3.970 | 3.400 | 3.460 | 278,328 | -0.26(-6.99%) |
Dec 08, 2020 | 3.810 | 3.950 | 3.680 | 3.720 | 159,484 | -0.10(-2.62%) |
Dec 07, 2020 | 3.930 | 3.989 | 3.750 | 3.820 | 219,850 | -0.18(-4.50%) |
Dec 04, 2020 | 3.830 | 4.080 | 3.760 | 4.000 | 255,100 | +0.30(+8.11%) |
Dec 03, 2020 | 3.800 | 4.120 | 3.590 | 3.700 | 404,861 | -0.10(-2.63%) |
Dec 02, 2020 | 3.410 | 4.840 | 3.410 | 3.800 | 1,904,947 | +0.27(+7.65%) |