Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.450 | 8.000 | 6.750 | 7.550 | 747,520 | -0.45(-5.63%) |
Feb 25, 2021 | 11.35 | 12.80 | 7.400 | 8.000 | 15,639,574 | +1.60(+25.00%) |
Feb 24, 2021 | 6.000 | 6.700 | 6.000 | 6.400 | 831,043 | +0.35(+5.79%) |
Feb 23, 2021 | 6.000 | 6.450 | 5.550 | 6.050 | 90,781 | -0.45(-6.92%) |
Feb 22, 2021 | 6.900 | 7.050 | 6.450 | 6.500 | 144,796 | -0.65(-9.09%) |
Feb 19, 2021 | 7.050 | 7.300 | 6.850 | 7.150 | 59,900 | +0.25(+3.62%) |
Feb 18, 2021 | 7.300 | 7.450 | 6.800 | 6.900 | 91,193 | -0.55(-7.38%) |
Feb 17, 2021 | 7.550 | 8.300 | 7.000 | 7.450 | 243,460 | -0.40(-5.10%) |
Feb 16, 2021 | 7.450 | 7.900 | 7.350 | 7.850 | 111,764 | +0.25(+3.29%) |
Feb 12, 2021 | 7.950 | 7.950 | 7.250 | 7.600 | 138,220 | -0.20(-2.56%) |
Feb 11, 2021 | 6.650 | 8.200 | 6.600 | 7.800 | 371,883 | +0.35(+4.70%) |
Feb 10, 2021 | 7.700 | 7.750 | 6.950 | 7.450 | 132,098 | +0.10(+1.36%) |
Feb 09, 2021 | 7.800 | 8.250 | 6.750 | 7.350 | 259,491 | +0.45(+6.52%) |
Feb 08, 2021 | 6.450 | 7.000 | 6.250 | 6.900 | 132,825 | +0.80(+13.11%) |
Feb 05, 2021 | 6.100 | 6.250 | 6.000 | 6.100 | 75,180 | +0.05(+0.83%) |
Feb 04, 2021 | 6.150 | 6.300 | 6.000 | 6.050 | 74,140 | -0.10(-1.63%) |
Feb 03, 2021 | 5.850 | 6.200 | 5.700 | 6.150 | 70,786 | +0.45(+7.89%) |
Feb 02, 2021 | 5.700 | 5.850 | 5.550 | 5.700 | 48,624 | +0.00(+0.00%) |
Feb 01, 2021 | 5.550 | 5.950 | 5.350 | 5.700 | 145,687 | +0.35(+6.54%) |
Jan 29, 2021 | 5.550 | 5.650 | 5.350 | 5.350 | 43,700 | -0.45(-7.76%) |
Jan 28, 2021 | 5.700 | 6.800 | 5.350 | 5.800 | 468,911 | -0.10(-1.69%) |
Jan 27, 2021 | 6.200 | 6.200 | 5.900 | 5.900 | 59,884 | -0.35(-5.60%) |
Jan 26, 2021 | 6.100 | 7.000 | 6.100 | 6.250 | 131,470 | +0.20(+3.31%) |
Jan 25, 2021 | 5.900 | 6.250 | 5.850 | 6.050 | 77,716 | +0.20(+3.42%) |
Jan 22, 2021 | 6.400 | 6.400 | 5.450 | 5.850 | 189,520 | -0.70(-10.69%) |
Jan 21, 2021 | 5.900 | 7.300 | 5.900 | 6.550 | 523,611 | +0.70(+11.97%) |
Jan 20, 2021 | 5.900 | 5.950 | 5.750 | 5.850 | 84,099 | +0.10(+1.74%) |
Jan 19, 2021 | 5.450 | 5.950 | 5.350 | 5.750 | 159,369 | +0.60(+11.65%) |
Jan 15, 2021 | 5.050 | 5.200 | 5.050 | 5.150 | 45,440 | +0.10(+1.98%) |
Jan 14, 2021 | 5.150 | 5.150 | 4.950 | 5.050 | 47,210 | +0.05(+1.00%) |
Jan 13, 2021 | 5.300 | 5.300 | 4.850 | 5.000 | 78,488 | -0.20(-3.85%) |
Jan 12, 2021 | 5.000 | 5.900 | 4.800 | 5.200 | 320,424 | +0.21(+4.21%) |
Jan 11, 2021 | 4.700 | 4.990 | 4.700 | 4.990 | 44,262 | +0.34(+7.30%) |
Jan 08, 2021 | 4.400 | 4.699 | 4.400 | 4.651 | 30,780 | +0.28(+6.37%) |
Jan 07, 2021 | 4.428 | 4.449 | 4.201 | 4.372 | 28,795 | +0.02(+0.51%) |
Jan 06, 2021 | 4.325 | 4.499 | 4.258 | 4.350 | 41,486 | +0.05(+1.20%) |
Jan 05, 2021 | 4.200 | 4.299 | 4.051 | 4.298 | 36,153 | +0.25(+6.14%) |
Jan 04, 2021 | 4.050 | 4.200 | 4.000 | 4.050 | 28,375 | +0.00(+0.00%) |
Dec 31, 2020 | 4.050 | 4.050 | 4.050 | 19,653 | -0.10(-2.41%) | |
Dec 30, 2020 | 4.200 | 4.299 | 4.150 | 4.150 | 19,653 | -0.08(-1.82%) |
Dec 29, 2020 | 4.650 | 4.650 | 4.138 | 4.227 | 71,597 | -0.27(-6.08%) |
Dec 28, 2020 | 4.350 | 4.600 | 4.340 | 4.500 | 58,328 | +0.16(+3.79%) |
Dec 24, 2020 | 4.170 | 4.349 | 4.101 | 4.336 | 33,200 | +0.17(+3.99%) |
Dec 23, 2020 | 3.999 | 4.199 | 3.995 | 4.170 | 27,906 | +0.12(+2.98%) |
Dec 22, 2020 | 4.000 | 4.083 | 3.892 | 4.049 | 29,036 | -0.04(-0.94%) |
Dec 21, 2020 | 4.150 | 4.199 | 3.868 | 4.088 | 28,473 | -0.01(-0.34%) |
Dec 18, 2020 | 4.150 | 4.244 | 4.101 | 4.101 | 37,020 | -0.09(-2.11%) |
Dec 17, 2020 | 4.100 | 4.199 | 4.100 | 4.190 | 9,710 | +0.04(+0.84%) |
Dec 16, 2020 | 4.269 | 4.269 | 4.125 | 4.155 | 13,109 | -0.04(-1.07%) |
Dec 15, 2020 | 4.000 | 4.249 | 3.994 | 4.200 | 36,513 | +0.08(+1.83%) |
Dec 14, 2020 | 4.000 | 4.125 | 3.901 | 4.125 | 37,220 | +0.08(+1.90%) |
Dec 11, 2020 | 4.050 | 4.095 | 4.000 | 4.048 | 11,120 | -0.05(-1.15%) |
Dec 10, 2020 | 4.045 | 4.144 | 3.856 | 4.095 | 16,986 | +0.05(+1.12%) |
Dec 09, 2020 | 4.100 | 4.119 | 3.851 | 4.049 | 22,105 | -0.02(-0.52%) |
Dec 08, 2020 | 3.975 | 4.150 | 3.760 | 4.070 | 112,619 | +0.31(+8.13%) |
Dec 07, 2020 | 3.900 | 3.900 | 3.760 | 3.764 | 20,059 | -0.01(-0.25%) |
Dec 04, 2020 | 3.884 | 3.914 | 3.761 | 3.773 | 31,700 | -0.11(-2.85%) |
Dec 03, 2020 | 3.840 | 3.915 | 3.700 | 3.884 | 32,574 | +0.05(+1.42%) |
Dec 02, 2020 | 4.000 | 4.000 | 3.623 | 3.829 | 88,128 | -0.27(-6.59%) |