Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.672 | 7.031 | 6.552 | 6.823 | 43,554 | +0.29(+4.40%) |
Feb 25, 2021 | 6.999 | 7.039 | 6.512 | 6.536 | 87,094 | -0.49(-6.94%) |
Feb 24, 2021 | 6.496 | 7.071 | 6.496 | 7.023 | 82,049 | +0.60(+9.33%) |
Feb 23, 2021 | 6.496 | 6.688 | 5.865 | 6.424 | 189,483 | -0.30(-4.51%) |
Feb 22, 2021 | 7.079 | 7.175 | 6.728 | 6.728 | 83,985 | -0.51(-7.06%) |
Feb 19, 2021 | 7.527 | 7.543 | 7.159 | 7.239 | 61,452 | -0.19(-2.58%) |
Feb 18, 2021 | 7.654 | 7.955 | 7.343 | 7.431 | 84,315 | -0.27(-3.53%) |
Feb 17, 2021 | 8.134 | 8.190 | 7.630 | 7.702 | 215,975 | -0.65(-7.75%) |
Feb 16, 2021 | 8.581 | 9.109 | 8.102 | 8.350 | 419,502 | +0.37(+4.60%) |
Feb 12, 2021 | 6.096 | 8.709 | 6.020 | 7.982 | 761,204 | +1.97(+32.67%) |
Feb 11, 2021 | 6.216 | 6.259 | 5.697 | 6.016 | 39,859 | -0.26(-4.20%) |
Feb 10, 2021 | 6.384 | 6.432 | 6.024 | 6.280 | 36,055 | -0.11(-1.75%) |
Feb 09, 2021 | 6.512 | 6.520 | 6.345 | 6.392 | 42,722 | -0.18(-2.79%) |
Feb 08, 2021 | 6.799 | 6.799 | 6.408 | 6.576 | 53,167 | -0.10(-1.44%) |
Feb 05, 2021 | 6.472 | 6.898 | 6.314 | 6.672 | 95,244 | +0.42(+6.78%) |
Feb 04, 2021 | 5.984 | 6.680 | 5.833 | 6.248 | 115,537 | +0.30(+4.97%) |
Feb 03, 2021 | 5.673 | 5.976 | 5.601 | 5.953 | 64,212 | +0.37(+6.58%) |
Feb 02, 2021 | 5.825 | 5.865 | 5.497 | 5.585 | 34,011 | -0.10(-1.83%) |
Feb 01, 2021 | 5.665 | 5.745 | 5.489 | 5.689 | 74,215 | +0.28(+5.17%) |
Jan 29, 2021 | 5.593 | 5.889 | 5.265 | 5.409 | 57,697 | -0.13(-2.31%) |
Jan 28, 2021 | 5.193 | 5.593 | 5.114 | 5.537 | 69,134 | +0.39(+7.61%) |
Jan 27, 2021 | 5.106 | 5.193 | 5.018 | 5.146 | 34,090 | -0.02(-0.31%) |
Jan 26, 2021 | 5.122 | 5.162 | 4.810 | 5.162 | 34,936 | +0.07(+1.41%) |
Jan 25, 2021 | 5.154 | 5.178 | 4.938 | 5.090 | 36,599 | -0.02(-0.31%) |
Jan 22, 2021 | 5.154 | 5.154 | 5.026 | 5.106 | 15,018 | -0.04(-0.78%) |
Jan 21, 2021 | 5.193 | 5.193 | 5.068 | 5.146 | 27,568 | -0.06(-1.08%) |
Jan 20, 2021 | 5.185 | 5.241 | 5.034 | 5.201 | 20,531 | +0.06(+1.09%) |
Jan 19, 2021 | 5.250 | 5.250 | 5.034 | 5.146 | 36,439 | -0.06(-1.23%) |
Jan 15, 2021 | 5.225 | 5.241 | 5.109 | 5.209 | 23,904 | +0.01(+0.15%) |
Jan 14, 2021 | 5.201 | 5.225 | 4.994 | 5.201 | 26,940 | +0.08(+1.56%) |
Jan 13, 2021 | 5.209 | 5.225 | 5.034 | 5.122 | 38,136 | +0.16(+3.22%) |
Jan 12, 2021 | 4.866 | 5.082 | 4.773 | 4.962 | 37,429 | +0.05(+0.98%) |
Jan 11, 2021 | 4.874 | 4.914 | 4.666 | 4.914 | 23,080 | +0.02(+0.49%) |
Jan 08, 2021 | 4.946 | 4.968 | 4.826 | 4.890 | 24,280 | -0.10(-1.92%) |
Jan 07, 2021 | 4.954 | 5.082 | 4.738 | 4.986 | 104,283 | +0.06(+1.13%) |
Jan 06, 2021 | 4.882 | 5.050 | 4.762 | 4.930 | 58,016 | +0.06(+1.15%) |
Jan 05, 2021 | 4.434 | 4.922 | 4.394 | 4.874 | 111,736 | +0.35(+7.77%) |
Jan 04, 2021 | 4.714 | 5.082 | 4.402 | 4.522 | 56,467 | -0.23(-4.87%) |
Dec 31, 2020 | 4.754 | 4.754 | 4.754 | 61,331 | +0.03(+0.68%) | |
Dec 30, 2020 | 4.898 | 4.930 | 4.610 | 4.722 | 61,331 | -0.06(-1.34%) |
Dec 29, 2020 | 5.162 | 5.193 | 4.594 | 4.786 | 68,229 | -0.33(-6.41%) |
Dec 28, 2020 | 5.114 | 5.299 | 4.866 | 5.114 | 241,362 | +0.45(+9.59%) |
Dec 24, 2020 | 4.631 | 5.593 | 4.412 | 4.666 | 564,457 | -1.21(-20.54%) |
Dec 23, 2020 | 6.000 | 6.000 | 5.705 | 5.873 | 46,419 | -0.13(-2.13%) |
Dec 22, 2020 | 6.080 | 6.080 | 5.657 | 6.000 | 62,139 | -0.15(-2.47%) |
Dec 21, 2020 | 5.913 | 6.448 | 5.841 | 6.152 | 141,193 | +0.10(+1.72%) |
Dec 18, 2020 | 5.913 | 6.064 | 5.641 | 6.048 | 99,750 | -0.05(-0.79%) |
Dec 17, 2020 | 6.064 | 6.136 | 5.857 | 6.096 | 72,359 | -0.05(-0.78%) |
Dec 16, 2020 | 5.905 | 6.144 | 5.803 | 6.144 | 92,301 | +0.21(+3.50%) |
Dec 15, 2020 | 5.984 | 6.072 | 5.801 | 5.937 | 137,118 | -0.27(-4.38%) |
Dec 14, 2020 | 5.992 | 6.472 | 5.969 | 6.208 | 304,532 | -0.10(-1.52%) |
Dec 11, 2020 | 6.887 | 8.957 | 5.753 | 6.304 | 5,210,030 | +1.37(+27.73%) |
Dec 10, 2020 | 4.878 | 4.950 | 4.858 | 4.935 | 5,018 | -0.04(-0.77%) |
Dec 09, 2020 | 4.842 | 5.225 | 4.842 | 4.974 | 45,819 | -0.05(-1.03%) |
Dec 08, 2020 | 5.090 | 5.090 | 4.842 | 5.026 | 10,873 | -0.01(-0.16%) |
Dec 07, 2020 | 4.706 | 5.034 | 4.706 | 5.034 | 26,491 | +0.18(+3.62%) |
Dec 04, 2020 | 4.674 | 4.914 | 4.626 | 4.858 | 25,031 | +0.04(+0.83%) |
Dec 03, 2020 | 4.930 | 4.930 | 4.794 | 4.818 | 14,260 | -0.07(-1.47%) |
Dec 02, 2020 | 5.132 | 5.132 | 4.562 | 4.890 | 15,166 | +0.30(+6.43%) |