Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.731 | 6.962 | 6.573 | 6.860 | 12,493,303 | -0.04(-0.54%) |
Feb 25, 2021 | 7.101 | 7.147 | 6.823 | 6.897 | 13,753,372 | -0.15(-2.10%) |
Feb 24, 2021 | 6.777 | 7.119 | 6.721 | 7.045 | 13,490,902 | +0.27(+3.96%) |
Feb 23, 2021 | 6.647 | 6.805 | 6.416 | 6.777 | 11,994,163 | +0.12(+1.81%) |
Feb 22, 2021 | 6.416 | 6.832 | 6.397 | 6.657 | 14,317,377 | +0.27(+4.20%) |
Feb 19, 2021 | 6.332 | 6.437 | 6.295 | 6.388 | 5,530,352 | +0.11(+1.77%) |
Feb 18, 2021 | 6.388 | 6.453 | 6.277 | 6.277 | 6,355,237 | -0.15(-2.31%) |
Feb 17, 2021 | 6.416 | 6.490 | 6.194 | 6.425 | 8,776,655 | +0.00(+0.00%) |
Feb 16, 2021 | 6.425 | 6.490 | 6.286 | 6.425 | 18,308,028 | +0.18(+2.81%) |
Feb 12, 2021 | 6.008 | 6.249 | 5.985 | 6.249 | 7,746,165 | +0.18(+2.90%) |
Feb 11, 2021 | 6.203 | 6.379 | 6.041 | 6.073 | 8,682,595 | -0.11(-1.80%) |
Feb 10, 2021 | 5.814 | 6.194 | 5.768 | 6.184 | 13,558,765 | +0.44(+7.57%) |
Feb 09, 2021 | 5.879 | 5.907 | 5.620 | 5.749 | 15,047,076 | -0.23(-3.87%) |
Feb 08, 2021 | 5.981 | 6.027 | 5.870 | 5.981 | 15,439,148 | +0.10(+1.73%) |
Feb 05, 2021 | 5.953 | 5.953 | 5.772 | 5.879 | 12,242,061 | +0.04(+0.63%) |
Feb 04, 2021 | 6.064 | 6.064 | 5.749 | 5.842 | 12,824,763 | -0.13(-2.17%) |
Feb 03, 2021 | 5.786 | 6.036 | 5.749 | 5.971 | 11,616,487 | +0.24(+4.20%) |
Feb 02, 2021 | 5.962 | 5.971 | 5.712 | 5.731 | 9,513,292 | -0.03(-0.48%) |
Feb 01, 2021 | 5.583 | 5.814 | 5.499 | 5.758 | 12,676,647 | +0.29(+5.25%) |
Jan 29, 2021 | 5.425 | 5.592 | 5.379 | 5.471 | 18,640,418 | +0.01(+0.17%) |
Jan 28, 2021 | 5.397 | 5.536 | 5.277 | 5.462 | 11,500,503 | +0.14(+2.61%) |
Jan 27, 2021 | 5.231 | 5.471 | 5.147 | 5.323 | 9,825,303 | -0.01(-0.17%) |
Jan 26, 2021 | 5.564 | 5.629 | 5.240 | 5.333 | 10,020,566 | -0.16(-2.87%) |
Jan 25, 2021 | 5.379 | 5.509 | 5.277 | 5.490 | 8,975,812 | +0.05(+0.85%) |
Jan 22, 2021 | 5.509 | 5.601 | 5.379 | 5.444 | 10,395,009 | -0.23(-4.08%) |
Jan 21, 2021 | 5.758 | 5.758 | 5.499 | 5.675 | 11,099,070 | -0.06(-1.13%) |
Jan 20, 2021 | 5.777 | 5.874 | 5.712 | 5.740 | 6,795,884 | +0.01(+0.16%) |
Jan 19, 2021 | 5.694 | 5.768 | 5.610 | 5.731 | 12,580,287 | +0.06(+0.98%) |
Jan 15, 2021 | 6.008 | 6.008 | 5.668 | 5.675 | 15,319,075 | -0.36(-5.98%) |
Jan 14, 2021 | 5.786 | 6.115 | 5.721 | 6.036 | 11,094,029 | +0.33(+5.84%) |
Jan 13, 2021 | 5.897 | 5.907 | 5.680 | 5.703 | 12,304,517 | -0.19(-3.14%) |
Jan 12, 2021 | 6.036 | 6.055 | 5.879 | 5.888 | 12,022,391 | -0.07(-1.24%) |
Jan 11, 2021 | 5.860 | 5.971 | 5.786 | 5.962 | 12,938,132 | -0.08(-1.38%) |
Jan 08, 2021 | 6.388 | 6.416 | 6.011 | 6.045 | 11,937,027 | -0.26(-4.11%) |
Jan 07, 2021 | 6.286 | 6.386 | 6.207 | 6.305 | 15,581,940 | +0.10(+1.64%) |
Jan 06, 2021 | 6.212 | 6.314 | 6.055 | 6.203 | 17,143,368 | +0.06(+0.90%) |
Jan 05, 2021 | 5.833 | 6.184 | 5.805 | 6.147 | 24,976,682 | +0.43(+7.44%) |
Jan 04, 2021 | 5.684 | 5.851 | 5.657 | 5.721 | 14,624,517 | +0.13(+2.32%) |
Dec 31, 2020 | 5.592 | 5.592 | 5.592 | 8,798,614 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.555 | 5.782 | 5.555 | 5.684 | 8,798,614 | +0.13(+2.33%) |
Dec 29, 2020 | 5.462 | 5.638 | 5.397 | 5.555 | 10,879,298 | +0.20(+3.81%) |
Dec 28, 2020 | 5.490 | 5.541 | 5.305 | 5.351 | 3,265,793 | -0.11(-2.03%) |
Dec 24, 2020 | 5.462 | 5.481 | 5.342 | 5.462 | 3,874,919 | +0.01(+0.17%) |
Dec 23, 2020 | 5.231 | 5.481 | 5.212 | 5.453 | 6,924,057 | +0.31(+5.94%) |
Dec 22, 2020 | 5.249 | 5.286 | 5.120 | 5.147 | 5,364,409 | -0.16(-2.97%) |
Dec 21, 2020 | 5.138 | 5.370 | 5.064 | 5.305 | 7,698,266 | -0.19(-3.37%) |
Dec 18, 2020 | 5.536 | 5.675 | 5.444 | 5.490 | 7,510,477 | -0.04(-0.67%) |
Dec 17, 2020 | 5.527 | 5.573 | 5.388 | 5.527 | 6,863,574 | +0.07(+1.36%) |
Dec 16, 2020 | 5.647 | 5.675 | 5.397 | 5.453 | 9,783,549 | -0.21(-3.76%) |
Dec 15, 2020 | 5.647 | 5.708 | 5.555 | 5.666 | 8,315,807 | +0.07(+1.32%) |
Dec 14, 2020 | 5.897 | 5.971 | 5.592 | 5.592 | 12,405,821 | -0.16(-2.74%) |
Dec 11, 2020 | 5.796 | 5.805 | 5.629 | 5.749 | 8,895,766 | +0.01(+0.16%) |
Dec 10, 2020 | 5.425 | 5.805 | 5.425 | 5.740 | 10,274,623 | +0.31(+5.80%) |
Dec 09, 2020 | 5.499 | 5.620 | 5.277 | 5.425 | 11,327,540 | +0.03(+0.51%) |
Dec 08, 2020 | 5.184 | 5.462 | 5.184 | 5.397 | 9,097,555 | +0.17(+3.19%) |
Dec 07, 2020 | 5.194 | 5.342 | 5.055 | 5.231 | 8,973,952 | +0.00(+0.00%) |
Dec 04, 2020 | 5.064 | 5.259 | 5.036 | 5.231 | 10,485,850 | +0.30(+6.00%) |
Dec 03, 2020 | 4.879 | 5.009 | 4.768 | 4.935 | 9,579,547 | +0.11(+2.30%) |
Dec 02, 2020 | 4.620 | 4.990 | 4.573 | 4.823 | 8,052,678 | +0.19(+4.20%) |