Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.300 | 7.420 | 6.820 | 6.990 | 1,706,300 | -0.37(-5.03%) |
Feb 25, 2021 | 7.390 | 7.670 | 7.010 | 7.360 | 1,744,668 | -0.10(-1.34%) |
Feb 24, 2021 | 7.610 | 7.820 | 7.400 | 7.460 | 1,459,063 | -0.02(-0.27%) |
Feb 23, 2021 | 7.810 | 7.920 | 6.790 | 7.480 | 2,688,631 | -0.72(-8.78%) |
Feb 22, 2021 | 8.000 | 8.690 | 7.730 | 8.200 | 3,503,354 | +0.50(+6.49%) |
Feb 19, 2021 | 7.730 | 8.250 | 7.550 | 7.700 | 2,183,000 | +0.04(+0.52%) |
Feb 18, 2021 | 7.800 | 8.100 | 7.400 | 7.660 | 1,834,796 | -0.20(-2.54%) |
Feb 17, 2021 | 8.310 | 8.440 | 7.080 | 7.860 | 3,871,343 | -1.10(-12.28%) |
Feb 16, 2021 | 9.900 | 9.950 | 8.500 | 8.960 | 4,157,847 | -0.36(-3.86%) |
Feb 12, 2021 | 8.810 | 9.590 | 8.500 | 9.320 | 3,067,200 | -0.29(-3.02%) |
Feb 11, 2021 | 8.250 | 9.900 | 8.000 | 9.610 | 9,750,110 | +1.86(+24.00%) |
Feb 10, 2021 | 8.100 | 8.150 | 7.440 | 7.750 | 2,948,174 | -0.16(-2.02%) |
Feb 09, 2021 | 7.500 | 8.100 | 7.320 | 7.910 | 4,210,769 | +0.51(+6.89%) |
Feb 08, 2021 | 7.470 | 7.490 | 7.020 | 7.400 | 2,201,274 | +0.21(+2.92%) |
Feb 05, 2021 | 7.440 | 7.640 | 6.900 | 7.190 | 3,292,100 | -0.15(-2.04%) |
Feb 04, 2021 | 7.450 | 8.000 | 7.040 | 7.340 | 6,175,090 | +0.62(+9.23%) |
Feb 03, 2021 | 6.300 | 7.000 | 6.150 | 6.720 | 4,008,899 | +0.58(+9.45%) |
Feb 02, 2021 | 5.520 | 6.200 | 5.300 | 6.140 | 4,244,182 | +0.74(+13.70%) |
Feb 01, 2021 | 5.310 | 5.480 | 4.700 | 5.400 | 2,035,606 | +0.15(+2.86%) |
Jan 29, 2021 | 5.350 | 5.500 | 5.140 | 5.250 | 1,230,100 | -0.15(-2.78%) |
Jan 28, 2021 | 5.700 | 5.750 | 5.260 | 5.400 | 1,618,939 | -0.15(-2.70%) |
Jan 27, 2021 | 5.500 | 5.840 | 5.320 | 5.550 | 1,675,718 | -0.26(-4.48%) |
Jan 26, 2021 | 6.070 | 6.080 | 5.600 | 5.810 | 1,839,625 | -0.02(-0.34%) |
Jan 25, 2021 | 5.840 | 5.960 | 4.720 | 5.830 | 4,692,094 | +0.05(+0.87%) |
Jan 22, 2021 | 5.780 | 6.000 | 5.610 | 5.780 | 1,451,100 | -0.12(-2.03%) |
Jan 21, 2021 | 6.550 | 6.570 | 5.690 | 5.900 | 3,675,954 | -0.57(-8.81%) |
Jan 20, 2021 | 7.100 | 7.120 | 6.320 | 6.470 | 3,691,373 | -0.60(-8.49%) |
Jan 19, 2021 | 7.070 | 7.550 | 6.810 | 7.070 | 5,394,012 | +0.24(+3.51%) |
Jan 15, 2021 | 6.700 | 7.180 | 6.500 | 6.830 | 5,109,700 | +0.13(+1.94%) |
Jan 14, 2021 | 7.750 | 7.830 | 6.050 | 6.700 | 12,258,659 | -0.58(-7.97%) |
Jan 13, 2021 | 5.940 | 8.980 | 5.840 | 7.280 | 37,168,208 | +1.86(+34.32%) |
Jan 12, 2021 | 4.240 | 5.750 | 4.200 | 5.420 | 6,957,946 | +1.25(+29.98%) |
Jan 11, 2021 | 3.950 | 4.190 | 3.800 | 4.170 | 1,630,124 | +0.22(+5.57%) |
Jan 08, 2021 | 4.210 | 4.250 | 3.800 | 3.950 | 1,385,800 | -0.15(-3.66%) |
Jan 07, 2021 | 4.020 | 4.150 | 3.880 | 4.100 | 2,210,925 | +0.25(+6.49%) |
Jan 06, 2021 | 3.740 | 4.280 | 3.520 | 3.850 | 5,575,079 | +0.28(+7.84%) |
Jan 05, 2021 | 3.500 | 3.620 | 3.400 | 3.570 | 1,717,955 | +0.13(+3.78%) |
Jan 04, 2021 | 3.570 | 3.600 | 3.320 | 3.440 | 1,438,516 | +0.14(+4.24%) |
Dec 31, 2020 | 3.300 | 3.300 | 3.300 | 414,360 | -0.03(-0.90%) | |
Dec 30, 2020 | 3.360 | 3.450 | 3.310 | 3.330 | 414,360 | -0.10(-2.92%) |
Dec 29, 2020 | 3.460 | 3.470 | 3.260 | 3.430 | 622,395 | -0.04(-1.15%) |
Dec 28, 2020 | 3.720 | 3.720 | 3.260 | 3.470 | 1,412,422 | -0.17(-4.67%) |
Dec 24, 2020 | 3.670 | 3.810 | 3.580 | 3.640 | 551,300 | -0.01(-0.27%) |
Dec 23, 2020 | 3.650 | 3.750 | 3.500 | 3.650 | 842,707 | +0.05(+1.39%) |
Dec 22, 2020 | 3.600 | 3.750 | 3.540 | 3.600 | 1,484,216 | +0.18(+5.26%) |
Dec 21, 2020 | 3.580 | 3.700 | 3.360 | 3.420 | 1,830,794 | +0.09(+2.70%) |
Dec 18, 2020 | 3.220 | 3.479 | 3.130 | 3.330 | 1,420,800 | +0.15(+4.72%) |
Dec 17, 2020 | 3.270 | 3.280 | 3.050 | 3.180 | 1,248,716 | -0.07(-2.15%) |
Dec 16, 2020 | 3.300 | 3.350 | 3.070 | 3.250 | 1,531,640 | -0.08(-2.40%) |
Dec 15, 2020 | 3.470 | 3.490 | 3.200 | 3.330 | 1,332,180 | -0.14(-4.03%) |
Dec 14, 2020 | 3.780 | 3.800 | 3.290 | 3.470 | 1,415,958 | -0.12(-3.34%) |
Dec 11, 2020 | 3.600 | 3.605 | 3.130 | 3.590 | 2,333,100 | +0.11(+3.16%) |
Dec 10, 2020 | 3.890 | 4.000 | 3.230 | 3.480 | 3,829,260 | -0.24(-6.45%) |
Dec 09, 2020 | 3.260 | 3.990 | 3.260 | 3.720 | 5,222,622 | +0.51(+15.89%) |
Dec 08, 2020 | 2.900 | 3.370 | 2.670 | 3.210 | 5,920,231 | +0.58(+22.05%) |
Dec 07, 2020 | 2.650 | 2.780 | 2.430 | 2.630 | 2,074,721 | +0.12(+4.78%) |
Dec 04, 2020 | 2.400 | 2.570 | 2.280 | 2.510 | 1,806,600 | +0.21(+9.13%) |
Dec 03, 2020 | 2.320 | 2.400 | 2.250 | 2.300 | 652,247 | +0.02(+0.88%) |
Dec 02, 2020 | 2.300 | 2.330 | 2.170 | 2.280 | 595,664 | -0.02(-0.87%) |