Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.824 | 7.059 | 6.664 | 6.955 | 12,322,124 | -0.04(-0.54%) |
Feb 25, 2021 | 7.200 | 7.246 | 6.918 | 6.993 | 13,564,928 | -0.15(-2.10%) |
Feb 24, 2021 | 6.871 | 7.218 | 6.815 | 7.143 | 13,306,054 | +0.27(+3.96%) |
Feb 23, 2021 | 6.740 | 6.899 | 6.505 | 6.871 | 11,829,823 | +0.12(+1.81%) |
Feb 22, 2021 | 6.505 | 6.927 | 6.486 | 6.749 | 14,121,206 | +0.27(+4.20%) |
Feb 19, 2021 | 6.420 | 6.526 | 6.383 | 6.477 | 5,454,577 | +0.11(+1.77%) |
Feb 18, 2021 | 6.477 | 6.542 | 6.364 | 6.364 | 6,268,160 | -0.15(-2.31%) |
Feb 17, 2021 | 6.505 | 6.580 | 6.280 | 6.514 | 8,656,400 | +0.00(+0.00%) |
Feb 16, 2021 | 6.514 | 6.580 | 6.374 | 6.514 | 18,057,178 | +0.18(+2.81%) |
Feb 12, 2021 | 6.092 | 6.336 | 6.068 | 6.336 | 7,640,030 | +0.18(+2.90%) |
Feb 11, 2021 | 6.289 | 6.467 | 6.125 | 6.158 | 8,563,630 | -0.11(-1.80%) |
Feb 10, 2021 | 5.895 | 6.280 | 5.848 | 6.270 | 13,372,988 | +0.44(+7.57%) |
Feb 09, 2021 | 5.960 | 5.989 | 5.698 | 5.829 | 14,840,906 | -0.23(-3.87%) |
Feb 08, 2021 | 6.064 | 6.111 | 5.951 | 6.064 | 15,227,607 | +0.10(+1.73%) |
Feb 05, 2021 | 6.036 | 6.036 | 5.853 | 5.960 | 12,074,324 | +0.04(+0.63%) |
Feb 04, 2021 | 6.148 | 6.148 | 5.829 | 5.923 | 12,649,043 | -0.13(-2.17%) |
Feb 03, 2021 | 5.867 | 6.120 | 5.829 | 6.054 | 11,457,322 | +0.24(+4.20%) |
Feb 02, 2021 | 6.045 | 6.054 | 5.792 | 5.810 | 9,382,944 | -0.03(-0.48%) |
Feb 01, 2021 | 5.660 | 5.895 | 5.576 | 5.838 | 12,502,956 | +0.29(+5.25%) |
Jan 29, 2021 | 5.501 | 5.670 | 5.454 | 5.547 | 18,385,014 | +0.01(+0.17%) |
Jan 28, 2021 | 5.472 | 5.613 | 5.350 | 5.538 | 11,342,927 | +0.14(+2.61%) |
Jan 27, 2021 | 5.303 | 5.547 | 5.219 | 5.397 | 9,690,681 | -0.01(-0.17%) |
Jan 26, 2021 | 5.641 | 5.707 | 5.313 | 5.407 | 9,883,268 | -0.16(-2.87%) |
Jan 25, 2021 | 5.454 | 5.585 | 5.350 | 5.566 | 8,852,829 | +0.05(+0.85%) |
Jan 22, 2021 | 5.585 | 5.679 | 5.454 | 5.519 | 10,252,581 | -0.23(-4.08%) |
Jan 21, 2021 | 5.838 | 5.838 | 5.576 | 5.754 | 10,946,994 | -0.07(-1.13%) |
Jan 20, 2021 | 5.857 | 5.956 | 5.792 | 5.820 | 6,702,769 | +0.01(+0.16%) |
Jan 19, 2021 | 5.773 | 5.848 | 5.688 | 5.810 | 12,407,916 | +0.06(+0.98%) |
Jan 15, 2021 | 6.092 | 6.092 | 5.746 | 5.754 | 15,109,179 | -0.37(-5.98%) |
Jan 14, 2021 | 5.867 | 6.200 | 5.801 | 6.120 | 10,942,022 | +0.34(+5.84%) |
Jan 13, 2021 | 5.979 | 5.989 | 5.759 | 5.782 | 12,135,925 | -0.19(-3.14%) |
Jan 12, 2021 | 6.120 | 6.139 | 5.960 | 5.970 | 11,857,665 | -0.08(-1.24%) |
Jan 11, 2021 | 5.942 | 6.054 | 5.867 | 6.045 | 12,760,859 | -0.08(-1.38%) |
Jan 08, 2021 | 6.477 | 6.505 | 6.094 | 6.129 | 11,773,470 | -0.26(-4.11%) |
Jan 07, 2021 | 6.374 | 6.475 | 6.294 | 6.392 | 15,368,441 | +0.10(+1.64%) |
Jan 06, 2021 | 6.298 | 6.402 | 6.139 | 6.289 | 16,908,476 | +0.06(+0.90%) |
Jan 05, 2021 | 5.914 | 6.270 | 5.885 | 6.233 | 24,634,460 | +0.43(+7.44%) |
Jan 04, 2021 | 5.763 | 5.932 | 5.735 | 5.801 | 14,424,137 | +0.13(+2.32%) |
Dec 31, 2020 | 5.670 | 5.670 | 5.670 | 8,678,059 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.632 | 5.862 | 5.632 | 5.763 | 8,678,059 | +0.13(+2.33%) |
Dec 29, 2020 | 5.538 | 5.716 | 5.472 | 5.632 | 10,730,233 | +0.21(+3.81%) |
Dec 28, 2020 | 5.566 | 5.618 | 5.379 | 5.425 | 3,221,047 | -0.11(-2.03%) |
Dec 24, 2020 | 5.538 | 5.557 | 5.416 | 5.538 | 3,821,826 | +0.01(+0.17%) |
Dec 23, 2020 | 5.303 | 5.557 | 5.285 | 5.529 | 6,829,186 | +0.31(+5.94%) |
Dec 22, 2020 | 5.322 | 5.360 | 5.191 | 5.219 | 5,290,908 | -0.16(-2.97%) |
Dec 21, 2020 | 5.210 | 5.444 | 5.134 | 5.379 | 7,592,787 | -0.19(-3.37%) |
Dec 18, 2020 | 5.613 | 5.754 | 5.519 | 5.566 | 7,407,571 | -0.04(-0.67%) |
Dec 17, 2020 | 5.604 | 5.651 | 5.463 | 5.604 | 6,769,532 | +0.08(+1.36%) |
Dec 16, 2020 | 5.726 | 5.754 | 5.472 | 5.529 | 9,649,498 | -0.22(-3.76%) |
Dec 15, 2020 | 5.726 | 5.787 | 5.632 | 5.745 | 8,201,867 | +0.08(+1.32%) |
Dec 14, 2020 | 5.979 | 6.054 | 5.670 | 5.670 | 12,235,841 | -0.16(-2.74%) |
Dec 11, 2020 | 5.876 | 5.885 | 5.707 | 5.829 | 8,773,879 | +0.01(+0.16%) |
Dec 10, 2020 | 5.501 | 5.885 | 5.501 | 5.820 | 10,133,844 | +0.32(+5.80%) |
Dec 09, 2020 | 5.576 | 5.698 | 5.350 | 5.501 | 11,172,334 | +0.03(+0.51%) |
Dec 08, 2020 | 5.256 | 5.538 | 5.256 | 5.472 | 8,972,904 | +0.17(+3.19%) |
Dec 07, 2020 | 5.266 | 5.416 | 5.125 | 5.303 | 8,850,994 | +0.00(+0.00%) |
Dec 04, 2020 | 5.134 | 5.332 | 5.106 | 5.303 | 10,342,177 | +0.30(+6.00%) |
Dec 03, 2020 | 4.947 | 5.078 | 4.834 | 5.003 | 9,448,292 | +0.11(+2.30%) |
Dec 02, 2020 | 4.684 | 5.059 | 4.637 | 4.890 | 7,942,343 | +0.20(+4.20%) |