Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.960 | 6.120 | 5.530 | 5.920 | 3,269,800 | -0.01(-0.17%) |
Feb 25, 2021 | 6.390 | 6.550 | 5.750 | 5.930 | 5,776,391 | -0.66(-10.02%) |
Feb 24, 2021 | 6.330 | 6.720 | 6.250 | 6.590 | 4,628,901 | +0.32(+5.10%) |
Feb 23, 2021 | 6.090 | 6.490 | 5.200 | 6.270 | 11,913,311 | -0.85(-11.94%) |
Feb 22, 2021 | 8.050 | 8.250 | 6.660 | 7.120 | 17,729,680 | -1.16(-14.01%) |
Feb 19, 2021 | 8.650 | 9.590 | 8.230 | 8.280 | 42,449,600 | +0.39(+4.94%) |
Feb 18, 2021 | 7.800 | 8.800 | 7.490 | 7.890 | 19,944,914 | -0.40(-4.83%) |
Feb 17, 2021 | 8.750 | 9.200 | 8.050 | 8.290 | 31,382,082 | +0.01(+0.12%) |
Feb 16, 2021 | 7.670 | 8.280 | 7.320 | 8.280 | 19,263,700 | +0.84(+11.29%) |
Feb 12, 2021 | 7.270 | 7.550 | 7.150 | 7.440 | 5,607,400 | +0.14(+1.92%) |
Feb 11, 2021 | 7.470 | 7.570 | 7.040 | 7.300 | 6,759,296 | -0.06(-0.82%) |
Feb 10, 2021 | 7.670 | 7.720 | 7.010 | 7.360 | 10,665,590 | -0.23(-3.03%) |
Feb 09, 2021 | 7.370 | 7.700 | 7.260 | 7.590 | 9,098,626 | +0.31(+4.26%) |
Feb 08, 2021 | 7.780 | 7.870 | 7.250 | 7.280 | 19,455,992 | -0.84(-10.34%) |
Feb 05, 2021 | 8.620 | 8.730 | 7.780 | 8.120 | 9,392,600 | +0.00(+0.00%) |
Feb 04, 2021 | 7.550 | 8.310 | 7.160 | 8.120 | 14,159,080 | +0.65(+8.70%) |
Feb 03, 2021 | 7.840 | 8.000 | 7.400 | 7.470 | 7,168,369 | +0.00(+0.00%) |
Feb 02, 2021 | 7.300 | 7.760 | 7.130 | 7.470 | 5,932,167 | +0.30(+4.18%) |
Feb 01, 2021 | 7.440 | 7.490 | 6.900 | 7.170 | 3,448,520 | -0.19(-2.58%) |
Jan 29, 2021 | 7.210 | 7.478 | 6.650 | 7.360 | 6,258,600 | -0.09(-1.21%) |
Jan 28, 2021 | 7.300 | 7.650 | 6.960 | 7.450 | 5,688,772 | +0.11(+1.50%) |
Jan 27, 2021 | 7.560 | 7.980 | 7.110 | 7.340 | 7,517,062 | -0.75(-9.27%) |
Jan 26, 2021 | 8.480 | 8.530 | 7.800 | 8.090 | 11,719,014 | -0.35(-4.15%) |
Jan 25, 2021 | 9.400 | 9.570 | 7.500 | 8.440 | 31,990,408 | +0.41(+5.11%) |
Jan 22, 2021 | 7.030 | 8.090 | 6.950 | 8.030 | 24,577,200 | +0.86(+11.99%) |
Jan 21, 2021 | 6.740 | 7.350 | 6.500 | 7.170 | 10,173,580 | +0.37(+5.44%) |
Jan 20, 2021 | 7.190 | 7.630 | 6.400 | 6.800 | 8,419,222 | -0.34(-4.76%) |
Jan 19, 2021 | 6.630 | 7.180 | 6.250 | 7.140 | 9,034,072 | +0.54(+8.18%) |
Jan 15, 2021 | 6.730 | 7.120 | 6.200 | 6.600 | 7,009,100 | -0.11(-1.64%) |
Jan 14, 2021 | 7.100 | 7.140 | 6.600 | 6.710 | 5,766,460 | -0.13(-1.90%) |
Jan 13, 2021 | 7.300 | 7.450 | 6.780 | 6.840 | 4,253,451 | -0.46(-6.30%) |
Jan 12, 2021 | 7.120 | 7.300 | 6.800 | 7.300 | 5,800,353 | +0.35(+5.04%) |
Jan 11, 2021 | 7.090 | 7.210 | 6.600 | 6.950 | 6,837,652 | -0.65(-8.55%) |
Jan 08, 2021 | 8.100 | 8.200 | 7.100 | 7.600 | 9,645,100 | -0.12(-1.55%) |
Jan 07, 2021 | 8.770 | 8.800 | 7.310 | 7.720 | 39,137,012 | +1.32(+20.62%) |
Jan 06, 2021 | 5.250 | 7.280 | 5.240 | 6.400 | 49,397,608 | +1.21(+23.31%) |
Jan 05, 2021 | 5.050 | 5.380 | 4.950 | 5.190 | 2,713,776 | +0.01(+0.19%) |
Jan 04, 2021 | 5.250 | 5.320 | 4.900 | 5.180 | 2,900,746 | +0.12(+2.37%) |
Dec 31, 2020 | 5.060 | 5.060 | 5.060 | 2,364,123 | -0.44(-8.00%) | |
Dec 30, 2020 | 5.330 | 5.690 | 5.310 | 5.500 | 2,364,123 | +0.11(+2.04%) |
Dec 29, 2020 | 5.840 | 5.850 | 5.010 | 5.390 | 4,464,942 | -0.38(-6.59%) |
Dec 28, 2020 | 6.310 | 6.480 | 5.730 | 5.770 | 5,292,773 | -0.49(-7.83%) |
Dec 24, 2020 | 6.690 | 6.834 | 6.020 | 6.260 | 5,643,000 | -0.33(-5.01%) |
Dec 23, 2020 | 7.030 | 7.480 | 6.500 | 6.590 | 13,960,837 | +0.13(+2.01%) |
Dec 22, 2020 | 5.820 | 6.680 | 5.540 | 6.460 | 21,410,474 | +1.02(+18.75%) |
Dec 21, 2020 | 4.680 | 5.570 | 4.620 | 5.440 | 13,347,250 | +0.49(+9.90%) |
Dec 18, 2020 | 4.730 | 5.210 | 4.290 | 4.950 | 13,319,900 | +0.26(+5.54%) |
Dec 17, 2020 | 4.930 | 4.970 | 4.650 | 4.690 | 3,653,673 | -0.24(-4.87%) |
Dec 16, 2020 | 5.090 | 5.190 | 4.900 | 4.930 | 1,988,904 | -0.15(-2.95%) |
Dec 15, 2020 | 4.970 | 5.080 | 4.800 | 5.080 | 3,535,359 | +0.15(+3.04%) |
Dec 14, 2020 | 5.220 | 5.230 | 4.710 | 4.930 | 4,291,415 | -0.19(-3.71%) |
Dec 11, 2020 | 5.290 | 5.300 | 5.000 | 5.120 | 3,368,400 | -0.24(-4.48%) |
Dec 10, 2020 | 5.250 | 5.600 | 5.240 | 5.360 | 3,682,692 | -0.05(-0.92%) |
Dec 09, 2020 | 5.980 | 6.010 | 5.130 | 5.410 | 7,741,613 | -0.35(-6.08%) |
Dec 08, 2020 | 5.190 | 5.820 | 5.170 | 5.760 | 17,821,306 | -0.70(-10.84%) |
Dec 07, 2020 | 6.400 | 7.350 | 6.130 | 6.460 | 9,462,477 | +0.49(+8.21%) |
Dec 04, 2020 | 6.550 | 6.560 | 5.840 | 5.970 | 4,898,300 | -0.54(-8.29%) |
Dec 03, 2020 | 6.970 | 7.120 | 6.460 | 6.510 | 2,373,376 | -0.40(-5.79%) |
Dec 02, 2020 | 7.200 | 7.500 | 6.050 | 6.910 | 6,434,646 | -0.01(-0.14%) |