Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.210 | 5.400 | 4.980 | 5.000 | 191,600 | -0.19(-3.66%) |
Feb 25, 2021 | 5.500 | 5.600 | 5.030 | 5.190 | 161,357 | -0.33(-5.98%) |
Feb 24, 2021 | 5.550 | 5.770 | 5.390 | 5.520 | 340,780 | +0.06(+1.10%) |
Feb 23, 2021 | 5.170 | 5.750 | 4.920 | 5.460 | 665,870 | -0.13(-2.33%) |
Feb 22, 2021 | 6.150 | 6.180 | 5.540 | 5.590 | 298,977 | -0.68(-10.85%) |
Feb 19, 2021 | 6.440 | 6.600 | 6.200 | 6.270 | 404,600 | -0.01(-0.16%) |
Feb 18, 2021 | 7.440 | 7.440 | 6.280 | 6.280 | 641,825 | -1.23(-16.38%) |
Feb 17, 2021 | 8.010 | 8.060 | 7.400 | 7.510 | 685,944 | -0.69(-8.41%) |
Feb 16, 2021 | 7.450 | 9.000 | 7.100 | 8.200 | 2,518,968 | +1.19(+16.98%) |
Feb 12, 2021 | 6.930 | 7.370 | 6.750 | 7.010 | 242,700 | +0.15(+2.19%) |
Feb 11, 2021 | 7.320 | 7.700 | 6.790 | 6.860 | 311,972 | -0.54(-7.30%) |
Feb 10, 2021 | 8.250 | 8.297 | 6.990 | 7.400 | 665,314 | -0.24(-3.14%) |
Feb 09, 2021 | 7.110 | 8.090 | 7.080 | 7.640 | 865,060 | +0.49(+6.85%) |
Feb 08, 2021 | 6.820 | 7.155 | 6.700 | 7.150 | 191,858 | +0.43(+6.40%) |
Feb 05, 2021 | 6.880 | 6.970 | 6.520 | 6.720 | 259,200 | -0.12(-1.75%) |
Feb 04, 2021 | 7.050 | 7.300 | 6.800 | 6.840 | 323,573 | -0.13(-1.87%) |
Feb 03, 2021 | 6.880 | 7.297 | 6.640 | 6.970 | 718,148 | +0.26(+3.87%) |
Feb 02, 2021 | 6.970 | 7.200 | 6.570 | 6.710 | 677,882 | -0.40(-5.63%) |
Feb 01, 2021 | 6.160 | 7.520 | 5.920 | 7.110 | 1,342,589 | +1.09(+18.11%) |
Jan 29, 2021 | 6.270 | 6.450 | 5.900 | 6.020 | 314,800 | -0.37(-5.79%) |
Jan 28, 2021 | 6.430 | 6.720 | 6.210 | 6.390 | 266,962 | -0.05(-0.78%) |
Jan 27, 2021 | 6.800 | 7.000 | 6.410 | 6.440 | 394,889 | -0.41(-5.99%) |
Jan 26, 2021 | 6.490 | 7.050 | 6.210 | 6.850 | 521,613 | +0.36(+5.55%) |
Jan 25, 2021 | 6.720 | 6.770 | 6.110 | 6.490 | 401,163 | -0.16(-2.41%) |
Jan 22, 2021 | 6.720 | 6.800 | 6.290 | 6.650 | 860,400 | -0.22(-3.20%) |
Jan 21, 2021 | 6.240 | 8.250 | 6.050 | 6.870 | 3,082,765 | +0.55(+8.70%) |
Jan 20, 2021 | 6.250 | 6.440 | 5.800 | 6.320 | 604,114 | -0.02(-0.32%) |
Jan 19, 2021 | 6.530 | 7.300 | 6.190 | 6.340 | 1,401,094 | +0.25(+4.11%) |
Jan 15, 2021 | 5.410 | 6.280 | 5.380 | 6.090 | 1,487,800 | +0.66(+12.15%) |
Jan 14, 2021 | 5.620 | 5.800 | 5.270 | 5.430 | 381,866 | -0.19(-3.38%) |
Jan 13, 2021 | 5.610 | 6.480 | 5.350 | 5.620 | 1,389,885 | +0.03(+0.54%) |
Jan 12, 2021 | 5.230 | 5.920 | 5.090 | 5.590 | 812,850 | +0.34(+6.48%) |
Jan 11, 2021 | 4.860 | 5.350 | 4.810 | 5.250 | 828,120 | +0.39(+8.02%) |
Jan 08, 2021 | 4.910 | 4.958 | 4.800 | 4.860 | 84,500 | -0.02(-0.41%) |
Jan 07, 2021 | 4.790 | 4.980 | 4.700 | 4.880 | 217,093 | +0.07(+1.46%) |
Jan 06, 2021 | 4.890 | 4.940 | 4.500 | 4.810 | 384,642 | -0.03(-0.62%) |
Jan 05, 2021 | 5.160 | 5.300 | 4.720 | 4.840 | 322,462 | -0.33(-6.38%) |
Jan 04, 2021 | 4.970 | 5.170 | 4.860 | 5.170 | 158,419 | +0.30(+6.16%) |
Dec 31, 2020 | 4.870 | 4.870 | 4.870 | 340,788 | -0.27(-5.25%) | |
Dec 30, 2020 | 5.100 | 5.400 | 4.960 | 5.140 | 340,788 | +0.05(+0.98%) |
Dec 29, 2020 | 5.600 | 5.700 | 4.910 | 5.090 | 429,149 | -0.48(-8.62%) |
Dec 28, 2020 | 4.970 | 6.280 | 4.900 | 5.570 | 1,859,373 | +0.67(+13.67%) |
Dec 24, 2020 | 5.000 | 5.020 | 4.840 | 4.900 | 89,100 | -0.06(-1.21%) |
Dec 23, 2020 | 4.950 | 5.100 | 4.920 | 4.960 | 138,799 | +0.01(+0.20%) |
Dec 22, 2020 | 5.080 | 5.080 | 4.900 | 4.950 | 126,641 | -0.13(-2.56%) |
Dec 21, 2020 | 4.980 | 5.250 | 4.930 | 5.080 | 194,151 | +0.24(+4.96%) |
Dec 18, 2020 | 5.000 | 5.000 | 4.810 | 4.840 | 141,100 | -0.02(-0.41%) |
Dec 17, 2020 | 4.870 | 4.980 | 4.800 | 4.860 | 87,233 | +0.03(+0.62%) |
Dec 16, 2020 | 4.900 | 5.040 | 4.800 | 4.830 | 126,007 | -0.10(-2.03%) |
Dec 15, 2020 | 5.030 | 5.170 | 4.830 | 4.930 | 216,243 | -0.10(-1.99%) |
Dec 14, 2020 | 4.900 | 5.650 | 4.800 | 5.030 | 1,246,350 | +0.25(+5.23%) |
Dec 11, 2020 | 5.000 | 5.140 | 4.770 | 4.780 | 194,500 | -0.17(-3.43%) |
Dec 10, 2020 | 5.080 | 5.180 | 4.910 | 4.950 | 146,235 | -0.02(-0.40%) |
Dec 09, 2020 | 5.170 | 5.270 | 4.910 | 4.970 | 276,595 | -0.17(-3.31%) |
Dec 08, 2020 | 5.280 | 5.530 | 5.040 | 5.140 | 568,430 | -0.09(-1.72%) |
Dec 07, 2020 | 5.250 | 5.450 | 5.150 | 5.230 | 300,384 | -0.17(-3.15%) |
Dec 04, 2020 | 5.460 | 5.590 | 5.140 | 5.400 | 811,200 | -0.32(-5.59%) |
Dec 03, 2020 | 4.880 | 5.900 | 4.770 | 5.720 | 2,415,467 | +0.93(+19.42%) |
Dec 02, 2020 | 4.810 | 4.950 | 4.750 | 4.790 | 147,473 | -0.05(-1.03%) |