Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.310 | 9.260 | 7.080 | 8.900 | 907,400 | +1.48(+19.95%) |
Feb 25, 2021 | 6.840 | 7.460 | 6.470 | 7.420 | 320,653 | +0.58(+8.48%) |
Feb 24, 2021 | 6.810 | 6.950 | 6.600 | 6.840 | 322,027 | +0.26(+3.95%) |
Feb 23, 2021 | 7.030 | 7.150 | 6.160 | 6.580 | 525,107 | -0.87(-11.68%) |
Feb 22, 2021 | 8.570 | 8.570 | 7.330 | 7.450 | 671,885 | -1.51(-16.85%) |
Feb 19, 2021 | 7.780 | 9.000 | 7.100 | 8.960 | 1,546,000 | +1.04(+13.13%) |
Feb 18, 2021 | 9.840 | 12.49 | 7.580 | 7.920 | 12,357,509 | +0.75(+10.46%) |
Feb 17, 2021 | 7.060 | 7.400 | 6.590 | 7.170 | 313,691 | +0.11(+1.56%) |
Feb 16, 2021 | 7.110 | 7.270 | 6.220 | 7.060 | 874,414 | +0.02(+0.28%) |
Feb 12, 2021 | 5.680 | 8.170 | 5.623 | 7.040 | 3,453,100 | +1.57(+28.70%) |
Feb 11, 2021 | 4.590 | 5.490 | 4.520 | 5.470 | 447,730 | +0.99(+22.10%) |
Feb 10, 2021 | 4.500 | 4.540 | 4.219 | 4.480 | 97,940 | +0.12(+2.75%) |
Feb 09, 2021 | 4.210 | 4.360 | 4.170 | 4.360 | 56,363 | +0.15(+3.56%) |
Feb 08, 2021 | 4.270 | 4.470 | 4.110 | 4.210 | 99,971 | -0.09(-2.09%) |
Feb 05, 2021 | 4.400 | 4.444 | 4.100 | 4.300 | 66,900 | -0.10(-2.27%) |
Feb 04, 2021 | 4.250 | 4.430 | 4.230 | 4.400 | 109,027 | +0.24(+5.77%) |
Feb 03, 2021 | 3.950 | 4.170 | 3.900 | 4.160 | 67,880 | +0.28(+7.22%) |
Feb 02, 2021 | 3.630 | 4.055 | 3.630 | 3.880 | 145,240 | +0.12(+3.19%) |
Feb 01, 2021 | 3.820 | 3.913 | 3.650 | 3.760 | 138,209 | -0.08(-2.08%) |
Jan 29, 2021 | 3.900 | 3.950 | 3.710 | 3.840 | 67,300 | +0.00(+0.00%) |
Jan 28, 2021 | 4.000 | 4.060 | 3.800 | 3.840 | 80,075 | -0.11(-2.78%) |
Jan 27, 2021 | 4.240 | 4.250 | 3.890 | 3.950 | 115,184 | -0.29(-6.84%) |
Jan 26, 2021 | 4.200 | 4.380 | 4.200 | 4.240 | 118,197 | -0.19(-4.29%) |
Jan 25, 2021 | 4.520 | 4.610 | 4.350 | 4.430 | 88,316 | -0.09(-1.99%) |
Jan 22, 2021 | 4.620 | 4.620 | 4.480 | 4.520 | 46,700 | -0.10(-2.16%) |
Jan 21, 2021 | 4.570 | 4.726 | 4.460 | 4.620 | 75,643 | +0.04(+0.87%) |
Jan 20, 2021 | 4.610 | 4.700 | 4.498 | 4.580 | 115,668 | +0.07(+1.55%) |
Jan 19, 2021 | 4.300 | 4.660 | 4.300 | 4.510 | 218,718 | +0.07(+1.58%) |
Jan 15, 2021 | 4.360 | 4.490 | 4.220 | 4.440 | 116,800 | +0.10(+2.30%) |
Jan 14, 2021 | 4.140 | 4.350 | 4.140 | 4.340 | 124,528 | +0.25(+6.11%) |
Jan 13, 2021 | 3.990 | 4.150 | 3.940 | 4.090 | 68,231 | +0.15(+3.81%) |
Jan 12, 2021 | 3.900 | 4.029 | 3.850 | 3.940 | 114,600 | +0.04(+1.03%) |
Jan 11, 2021 | 3.970 | 4.014 | 3.860 | 3.900 | 91,065 | -0.08(-2.01%) |
Jan 08, 2021 | 4.000 | 4.170 | 3.810 | 3.980 | 92,300 | +0.00(+0.00%) |
Jan 07, 2021 | 3.960 | 4.190 | 3.920 | 3.980 | 98,455 | +0.09(+2.31%) |
Jan 06, 2021 | 4.080 | 4.103 | 3.830 | 3.890 | 73,851 | -0.19(-4.66%) |
Jan 05, 2021 | 3.590 | 4.160 | 3.590 | 4.080 | 202,458 | +0.48(+13.33%) |
Jan 04, 2021 | 3.960 | 3.970 | 3.510 | 3.600 | 100,706 | -0.19(-5.01%) |
Dec 31, 2020 | 3.790 | 3.790 | 3.790 | 131,811 | +0.05(+1.34%) | |
Dec 30, 2020 | 3.540 | 3.940 | 3.540 | 3.740 | 131,811 | +0.17(+4.76%) |
Dec 29, 2020 | 3.900 | 3.900 | 3.500 | 3.570 | 118,990 | -0.34(-8.70%) |
Dec 28, 2020 | 3.730 | 3.990 | 3.620 | 3.910 | 153,770 | +0.27(+7.42%) |
Dec 24, 2020 | 3.860 | 3.930 | 3.620 | 3.640 | 73,500 | -0.21(-5.45%) |
Dec 23, 2020 | 4.280 | 4.380 | 3.820 | 3.850 | 184,896 | -0.39(-9.20%) |
Dec 22, 2020 | 4.180 | 4.580 | 4.150 | 4.240 | 313,457 | +0.09(+2.17%) |
Dec 21, 2020 | 3.410 | 4.220 | 3.340 | 4.150 | 497,119 | +0.77(+22.78%) |
Dec 18, 2020 | 3.170 | 3.440 | 3.170 | 3.380 | 208,200 | +0.23(+7.30%) |
Dec 17, 2020 | 3.020 | 3.250 | 3.020 | 3.150 | 59,782 | +0.12(+3.96%) |
Dec 16, 2020 | 3.080 | 3.140 | 3.000 | 3.030 | 31,065 | -0.07(-2.26%) |
Dec 15, 2020 | 3.170 | 3.170 | 3.060 | 3.100 | 35,868 | -0.01(-0.32%) |
Dec 14, 2020 | 3.120 | 3.140 | 3.030 | 3.110 | 43,821 | -0.03(-0.96%) |
Dec 11, 2020 | 3.120 | 3.140 | 2.980 | 3.140 | 72,600 | +0.02(+0.64%) |
Dec 10, 2020 | 3.190 | 3.190 | 3.080 | 3.120 | 48,403 | -0.03(-0.95%) |
Dec 09, 2020 | 3.260 | 3.280 | 3.100 | 3.150 | 27,502 | -0.11(-3.37%) |
Dec 08, 2020 | 3.220 | 3.300 | 3.190 | 3.260 | 42,318 | +0.03(+0.93%) |
Dec 07, 2020 | 3.260 | 3.303 | 3.144 | 3.230 | 57,756 | +0.00(+0.00%) |
Dec 04, 2020 | 3.230 | 3.311 | 3.151 | 3.230 | 77,600 | +0.03(+0.94%) |
Dec 03, 2020 | 3.200 | 3.320 | 3.170 | 3.200 | 95,402 | +0.00(+0.00%) |
Dec 02, 2020 | 3.050 | 3.200 | 2.970 | 3.200 | 97,040 | +0.17(+5.61%) |