Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.780 | 5.810 | 5.510 | 5.510 | 161,800 | -0.09(-1.61%) |
Feb 25, 2021 | 5.860 | 5.880 | 5.600 | 5.600 | 180,818 | -0.27(-4.60%) |
Feb 24, 2021 | 5.910 | 6.050 | 5.800 | 5.870 | 185,547 | +0.00(+0.00%) |
Feb 23, 2021 | 5.790 | 5.970 | 5.766 | 5.870 | 270,609 | -0.08(-1.34%) |
Feb 22, 2021 | 5.930 | 6.010 | 5.860 | 5.950 | 188,370 | -0.01(-0.17%) |
Feb 19, 2021 | 6.020 | 6.140 | 5.900 | 5.960 | 337,600 | -0.04(-0.67%) |
Feb 18, 2021 | 6.100 | 6.170 | 5.980 | 6.000 | 161,797 | -0.11(-1.80%) |
Feb 17, 2021 | 6.120 | 6.190 | 5.960 | 6.110 | 165,620 | -0.06(-0.97%) |
Feb 16, 2021 | 6.170 | 6.230 | 6.000 | 6.170 | 153,151 | +0.02(+0.33%) |
Feb 12, 2021 | 6.100 | 6.150 | 5.970 | 6.150 | 330,400 | +0.02(+0.33%) |
Feb 11, 2021 | 6.360 | 6.410 | 6.020 | 6.130 | 210,047 | -0.23(-3.62%) |
Feb 10, 2021 | 6.200 | 6.400 | 6.080 | 6.360 | 321,563 | +0.17(+2.75%) |
Feb 09, 2021 | 6.250 | 6.400 | 6.080 | 6.190 | 242,551 | +0.00(+0.00%) |
Feb 08, 2021 | 6.000 | 6.200 | 5.960 | 6.190 | 308,866 | +0.18(+3.00%) |
Feb 05, 2021 | 6.080 | 6.170 | 5.960 | 6.010 | 317,700 | +0.00(+0.00%) |
Feb 04, 2021 | 6.090 | 6.090 | 5.870 | 6.010 | 544,859 | -0.07(-1.15%) |
Feb 03, 2021 | 6.880 | 6.900 | 5.520 | 6.080 | 1,479,343 | -1.02(-14.37%) |
Feb 02, 2021 | 7.050 | 7.195 | 6.870 | 7.100 | 313,499 | +0.14(+2.01%) |
Feb 01, 2021 | 6.630 | 7.030 | 6.460 | 6.960 | 260,892 | +0.45(+6.91%) |
Jan 29, 2021 | 6.700 | 6.800 | 6.470 | 6.510 | 143,500 | -0.19(-2.84%) |
Jan 28, 2021 | 6.900 | 6.923 | 6.550 | 6.700 | 224,781 | -0.20(-2.90%) |
Jan 27, 2021 | 6.660 | 7.050 | 6.518 | 6.900 | 364,827 | -0.07(-1.00%) |
Jan 26, 2021 | 6.870 | 7.060 | 6.690 | 6.970 | 287,055 | +0.15(+2.20%) |
Jan 25, 2021 | 6.840 | 7.080 | 6.700 | 6.820 | 280,794 | +0.02(+0.29%) |
Jan 22, 2021 | 6.600 | 6.870 | 6.590 | 6.800 | 196,400 | +0.05(+0.74%) |
Jan 21, 2021 | 7.000 | 7.050 | 6.510 | 6.750 | 252,660 | -0.25(-3.57%) |
Jan 20, 2021 | 7.040 | 7.140 | 6.810 | 7.000 | 339,233 | -0.01(-0.14%) |
Jan 19, 2021 | 7.500 | 7.550 | 6.950 | 7.010 | 292,936 | -0.29(-3.97%) |
Jan 15, 2021 | 7.480 | 7.555 | 7.140 | 7.300 | 347,500 | -0.21(-2.80%) |
Jan 14, 2021 | 6.980 | 7.810 | 6.970 | 7.510 | 955,192 | +0.51(+7.29%) |
Jan 13, 2021 | 6.440 | 7.020 | 6.380 | 7.000 | 625,888 | +0.51(+7.86%) |
Jan 12, 2021 | 6.400 | 6.590 | 6.350 | 6.490 | 166,652 | +0.12(+1.88%) |
Jan 11, 2021 | 6.490 | 6.700 | 6.180 | 6.370 | 331,430 | -0.36(-5.35%) |
Jan 08, 2021 | 6.900 | 7.000 | 6.370 | 6.730 | 602,700 | -0.02(-0.30%) |
Jan 07, 2021 | 5.880 | 7.000 | 5.880 | 6.750 | 1,369,614 | +0.88(+14.99%) |
Jan 06, 2021 | 5.860 | 6.160 | 5.810 | 5.870 | 291,323 | +0.11(+1.91%) |
Jan 05, 2021 | 5.540 | 5.850 | 5.250 | 5.760 | 129,311 | +0.16(+2.86%) |
Jan 04, 2021 | 5.700 | 5.830 | 5.470 | 5.600 | 111,445 | -0.05(-0.88%) |
Dec 31, 2020 | 5.650 | 5.650 | 5.650 | 125,444 | -0.07(-1.22%) | |
Dec 30, 2020 | 5.650 | 5.850 | 5.642 | 5.720 | 125,444 | +0.12(+2.14%) |
Dec 29, 2020 | 5.670 | 5.750 | 5.550 | 5.600 | 81,231 | -0.09(-1.58%) |
Dec 28, 2020 | 5.880 | 6.000 | 5.690 | 5.690 | 153,883 | -0.07(-1.22%) |
Dec 24, 2020 | 5.770 | 5.850 | 5.680 | 5.760 | 40,900 | +0.01(+0.17%) |
Dec 23, 2020 | 5.730 | 5.875 | 5.650 | 5.750 | 137,612 | +0.09(+1.59%) |
Dec 22, 2020 | 5.840 | 5.845 | 5.600 | 5.660 | 149,181 | +0.07(+1.25%) |
Dec 21, 2020 | 5.600 | 5.710 | 5.500 | 5.590 | 196,958 | +0.00(+0.00%) |
Dec 18, 2020 | 5.880 | 6.170 | 5.550 | 5.590 | 696,400 | -0.27(-4.61%) |
Dec 17, 2020 | 5.700 | 5.880 | 5.560 | 5.860 | 189,731 | +0.23(+4.09%) |
Dec 16, 2020 | 5.920 | 5.980 | 5.620 | 5.630 | 157,073 | -0.30(-5.06%) |
Dec 15, 2020 | 5.960 | 6.010 | 5.870 | 5.930 | 133,371 | +0.08(+1.37%) |
Dec 14, 2020 | 5.800 | 6.099 | 5.800 | 5.850 | 282,827 | +0.10(+1.74%) |
Dec 11, 2020 | 5.780 | 5.823 | 5.690 | 5.750 | 101,100 | -0.05(-0.86%) |
Dec 10, 2020 | 5.810 | 5.840 | 5.720 | 5.800 | 144,630 | -0.04(-0.68%) |
Dec 09, 2020 | 5.600 | 5.970 | 5.600 | 5.840 | 332,030 | +0.24(+4.29%) |
Dec 08, 2020 | 5.420 | 5.690 | 5.400 | 5.600 | 181,384 | +0.28(+5.26%) |
Dec 07, 2020 | 5.210 | 5.370 | 5.180 | 5.320 | 190,351 | +0.02(+0.38%) |
Dec 04, 2020 | 5.180 | 5.330 | 5.160 | 5.300 | 90,900 | +0.18(+3.52%) |
Dec 03, 2020 | 5.100 | 5.165 | 5.010 | 5.120 | 234,414 | +0.06(+1.19%) |
Dec 02, 2020 | 4.980 | 5.140 | 4.950 | 5.060 | 126,490 | +0.07(+1.40%) |