Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.000 | 6.180 | 5.820 | 5.990 | 6,808,600 | +0.05(+0.84%) |
Feb 25, 2021 | 6.510 | 6.910 | 5.900 | 5.940 | 12,259,817 | -0.26(-4.19%) |
Feb 24, 2021 | 6.130 | 6.220 | 6.010 | 6.200 | 5,696,696 | +0.19(+3.16%) |
Feb 23, 2021 | 6.290 | 6.500 | 5.750 | 6.010 | 10,150,810 | -0.67(-10.03%) |
Feb 22, 2021 | 6.610 | 7.030 | 6.530 | 6.680 | 7,694,208 | +0.03(+0.45%) |
Feb 19, 2021 | 6.800 | 6.990 | 6.600 | 6.650 | 6,967,900 | -0.02(-0.30%) |
Feb 18, 2021 | 7.000 | 7.060 | 6.650 | 6.670 | 8,612,323 | -0.45(-6.32%) |
Feb 17, 2021 | 7.070 | 7.800 | 6.910 | 7.120 | 14,192,483 | -0.04(-0.56%) |
Feb 16, 2021 | 8.000 | 8.000 | 7.080 | 7.160 | 11,069,561 | -0.74(-9.37%) |
Feb 12, 2021 | 8.510 | 8.600 | 7.850 | 7.900 | 9,499,200 | -0.70(-8.09%) |
Feb 11, 2021 | 9.610 | 9.680 | 8.550 | 8.595 | 11,275,537 | -0.94(-9.91%) |
Feb 10, 2021 | 10.44 | 10.61 | 9.430 | 9.540 | 8,484,182 | -0.75(-7.29%) |
Feb 09, 2021 | 10.12 | 10.74 | 9.900 | 10.29 | 7,412,603 | -0.05(-0.48%) |
Feb 08, 2021 | 9.350 | 11.10 | 8.800 | 10.34 | 19,470,620 | +0.98(+10.47%) |
Feb 05, 2021 | 8.080 | 9.520 | 7.930 | 9.360 | 16,785,500 | +1.37(+17.15%) |
Feb 04, 2021 | 8.250 | 8.290 | 7.870 | 7.990 | 6,210,052 | -0.17(-2.08%) |
Feb 03, 2021 | 8.120 | 8.480 | 7.950 | 8.160 | 5,813,525 | -0.01(-0.12%) |
Feb 02, 2021 | 8.320 | 8.340 | 7.640 | 8.170 | 8,082,417 | -0.29(-3.43%) |
Feb 01, 2021 | 8.300 | 8.570 | 7.880 | 8.460 | 8,087,146 | +0.56(+7.09%) |
Jan 29, 2021 | 8.570 | 8.670 | 7.690 | 7.900 | 8,133,400 | -0.51(-6.06%) |
Jan 28, 2021 | 8.440 | 9.480 | 7.480 | 8.410 | 24,802,140 | +0.47(+5.92%) |
Jan 27, 2021 | 9.200 | 9.550 | 7.900 | 7.940 | 23,071,136 | -0.27(-3.29%) |
Jan 26, 2021 | 8.250 | 8.570 | 7.610 | 8.210 | 15,047,412 | +0.31(+3.92%) |
Jan 25, 2021 | 6.800 | 7.960 | 6.760 | 7.900 | 17,630,458 | +1.22(+18.26%) |
Jan 22, 2021 | 6.270 | 7.100 | 6.130 | 6.680 | 8,674,400 | +0.30(+4.70%) |
Jan 21, 2021 | 6.640 | 6.695 | 6.215 | 6.380 | 4,651,236 | -0.17(-2.60%) |
Jan 20, 2021 | 6.150 | 6.740 | 6.070 | 6.550 | 9,329,686 | +0.43(+7.03%) |
Jan 19, 2021 | 5.690 | 6.370 | 5.570 | 6.120 | 8,776,107 | +0.54(+9.68%) |
Jan 15, 2021 | 5.960 | 5.980 | 5.570 | 5.580 | 5,269,700 | -0.38(-6.38%) |
Jan 14, 2021 | 5.700 | 5.960 | 5.540 | 5.960 | 4,681,039 | +0.34(+6.05%) |
Jan 13, 2021 | 5.980 | 6.140 | 5.570 | 5.620 | 6,500,893 | -0.35(-5.86%) |
Jan 12, 2021 | 5.600 | 5.970 | 5.430 | 5.970 | 7,192,397 | +0.35(+6.23%) |
Jan 11, 2021 | 5.220 | 5.740 | 5.100 | 5.620 | 9,825,463 | +0.57(+11.29%) |
Jan 08, 2021 | 5.040 | 5.190 | 4.930 | 5.050 | 4,188,500 | +0.07(+1.41%) |
Jan 07, 2021 | 4.870 | 5.040 | 4.840 | 4.980 | 4,053,244 | +0.17(+3.53%) |
Jan 06, 2021 | 4.830 | 5.010 | 4.730 | 4.810 | 3,785,253 | +0.00(+0.00%) |
Jan 05, 2021 | 4.830 | 4.910 | 4.750 | 4.810 | 2,206,146 | +0.00(+0.00%) |
Jan 04, 2021 | 4.820 | 4.990 | 4.730 | 4.810 | 2,801,008 | +0.01(+0.21%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 6,984,762 | -0.12(-2.44%) | |
Dec 30, 2020 | 4.510 | 4.930 | 4.480 | 4.920 | 6,984,762 | +0.47(+10.56%) |
Dec 29, 2020 | 4.700 | 4.740 | 4.410 | 4.450 | 6,602,875 | -0.19(-4.09%) |
Dec 28, 2020 | 4.930 | 4.960 | 4.570 | 4.640 | 5,897,390 | -0.24(-4.92%) |
Dec 24, 2020 | 4.980 | 4.980 | 4.810 | 4.880 | 2,429,100 | -0.06(-1.21%) |
Dec 23, 2020 | 5.010 | 5.050 | 4.850 | 4.940 | 4,146,375 | -0.08(-1.59%) |
Dec 22, 2020 | 5.240 | 5.370 | 5.000 | 5.020 | 5,096,828 | -0.22(-4.20%) |
Dec 21, 2020 | 5.690 | 5.700 | 5.110 | 5.240 | 16,553,462 | +0.34(+6.94%) |
Dec 18, 2020 | 5.180 | 5.210 | 4.870 | 4.900 | 10,498,300 | -0.25(-4.85%) |
Dec 17, 2020 | 5.060 | 5.150 | 4.860 | 5.150 | 3,211,700 | +0.10(+1.98%) |
Dec 16, 2020 | 5.130 | 5.160 | 4.980 | 5.050 | 2,035,333 | -0.06(-1.17%) |
Dec 15, 2020 | 5.320 | 5.370 | 5.040 | 5.110 | 3,986,113 | -0.22(-4.13%) |
Dec 14, 2020 | 4.900 | 5.430 | 4.890 | 5.330 | 6,069,207 | +0.48(+9.90%) |
Dec 11, 2020 | 4.840 | 5.160 | 4.800 | 4.850 | 3,923,700 | +0.05(+1.04%) |
Dec 10, 2020 | 4.910 | 4.930 | 4.760 | 4.800 | 3,436,068 | -0.09(-1.84%) |
Dec 09, 2020 | 5.160 | 5.190 | 4.760 | 4.890 | 4,402,941 | -0.22(-4.31%) |
Dec 08, 2020 | 5.090 | 5.170 | 4.920 | 5.110 | 4,000,031 | -0.01(-0.20%) |
Dec 07, 2020 | 5.290 | 5.290 | 5.050 | 5.120 | 3,401,979 | -0.18(-3.40%) |
Dec 04, 2020 | 5.270 | 5.570 | 5.250 | 5.300 | 4,761,100 | -0.11(-2.03%) |
Dec 03, 2020 | 4.890 | 5.580 | 4.780 | 5.410 | 11,523,801 | +0.54(+11.09%) |
Dec 02, 2020 | 4.810 | 4.900 | 4.640 | 4.870 | 3,223,258 | +0.00(+0.00%) |