Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.320 | 5.480 | 5.250 | 5.350 | 101,900 | -0.01(-0.19%) |
Feb 25, 2021 | 5.520 | 5.545 | 5.349 | 5.360 | 90,095 | -0.20(-3.60%) |
Feb 24, 2021 | 5.530 | 5.570 | 5.430 | 5.560 | 138,760 | +0.12(+2.21%) |
Feb 23, 2021 | 5.530 | 5.600 | 5.380 | 5.440 | 237,783 | -0.26(-4.56%) |
Feb 22, 2021 | 5.600 | 5.850 | 5.590 | 5.700 | 208,233 | +0.07(+1.24%) |
Feb 19, 2021 | 5.600 | 5.720 | 5.600 | 5.630 | 149,800 | +0.03(+0.54%) |
Feb 18, 2021 | 5.700 | 5.710 | 5.580 | 5.600 | 140,519 | -0.21(-3.61%) |
Feb 17, 2021 | 5.790 | 5.860 | 5.760 | 5.810 | 159,766 | -0.10(-1.69%) |
Feb 16, 2021 | 5.980 | 6.010 | 5.750 | 5.910 | 306,600 | +0.04(+0.68%) |
Feb 12, 2021 | 5.720 | 5.940 | 5.700 | 5.870 | 217,600 | -0.03(-0.51%) |
Feb 11, 2021 | 5.870 | 5.910 | 5.720 | 5.900 | 258,367 | -0.04(-0.67%) |
Feb 10, 2021 | 5.910 | 5.970 | 5.750 | 5.940 | 251,812 | +0.09(+1.54%) |
Feb 09, 2021 | 5.800 | 5.950 | 5.780 | 5.850 | 171,476 | -0.13(-2.17%) |
Feb 08, 2021 | 5.910 | 5.980 | 5.860 | 5.980 | 258,545 | +0.05(+0.84%) |
Feb 05, 2021 | 5.740 | 5.950 | 5.700 | 5.930 | 346,200 | +0.18(+3.13%) |
Feb 04, 2021 | 5.540 | 5.810 | 5.540 | 5.750 | 242,614 | +0.07(+1.23%) |
Feb 03, 2021 | 5.530 | 5.680 | 5.460 | 5.680 | 124,274 | +0.11(+1.97%) |
Feb 02, 2021 | 5.420 | 5.600 | 5.340 | 5.570 | 214,152 | +0.06(+1.09%) |
Feb 01, 2021 | 5.580 | 5.630 | 5.390 | 5.510 | 416,454 | +0.37(+7.20%) |
Jan 29, 2021 | 5.293 | 5.300 | 5.050 | 5.140 | 316,300 | -0.17(-3.20%) |
Jan 28, 2021 | 5.370 | 5.430 | 5.230 | 5.310 | 710,661 | -0.02(-0.38%) |
Jan 27, 2021 | 5.490 | 5.560 | 5.180 | 5.330 | 1,050,289 | -0.41(-7.14%) |
Jan 26, 2021 | 5.800 | 5.970 | 5.740 | 5.740 | 412,977 | +0.17(+3.05%) |
Jan 25, 2021 | 5.790 | 5.860 | 5.460 | 5.570 | 766,688 | -0.36(-6.07%) |
Jan 22, 2021 | 6.110 | 6.110 | 5.900 | 5.930 | 834,600 | -0.55(-8.49%) |
Jan 21, 2021 | 6.520 | 6.670 | 6.390 | 6.480 | 679,303 | -0.03(-0.46%) |
Jan 20, 2021 | 6.490 | 6.940 | 6.420 | 6.510 | 1,470,829 | -0.06(-0.91%) |
Jan 19, 2021 | 7.370 | 7.380 | 6.120 | 6.570 | 4,746,109 | +0.91(+16.08%) |
Jan 15, 2021 | 5.320 | 5.900 | 4.980 | 5.660 | 17,181,800 | +1.92(+51.34%) |
Jan 14, 2021 | 3.730 | 3.800 | 3.690 | 3.740 | 423,529 | +0.01(+0.27%) |
Jan 13, 2021 | 3.770 | 3.820 | 3.660 | 3.730 | 315,627 | +0.03(+0.81%) |
Jan 12, 2021 | 3.640 | 3.750 | 3.631 | 3.700 | 197,616 | -0.08(-2.12%) |
Jan 11, 2021 | 3.750 | 3.960 | 3.670 | 3.780 | 743,854 | -0.13(-3.32%) |
Jan 08, 2021 | 3.420 | 3.910 | 3.390 | 3.910 | 1,314,700 | +0.34(+9.52%) |
Jan 07, 2021 | 3.250 | 3.680 | 3.235 | 3.570 | 1,471,578 | -0.05(-1.38%) |
Jan 06, 2021 | 3.310 | 3.650 | 3.230 | 3.620 | 3,165,156 | +0.78(+27.46%) |
Jan 05, 2021 | 2.880 | 2.910 | 2.800 | 2.840 | 170,224 | +0.09(+3.27%) |
Jan 04, 2021 | 2.780 | 2.790 | 2.673 | 2.750 | 263,282 | +0.13(+4.96%) |
Dec 31, 2020 | 2.620 | 2.620 | 2.620 | 1,447,087 | -0.14(-5.07%) | |
Dec 30, 2020 | 2.550 | 2.840 | 2.530 | 2.760 | 1,447,087 | +0.26(+10.40%) |
Dec 29, 2020 | 2.610 | 2.610 | 2.450 | 2.500 | 729,458 | -0.04(-1.57%) |
Dec 28, 2020 | 2.630 | 2.680 | 2.540 | 2.540 | 240,682 | -0.04(-1.55%) |
Dec 24, 2020 | 2.590 | 2.610 | 2.560 | 2.580 | 124,400 | +0.01(+0.39%) |
Dec 23, 2020 | 2.700 | 2.710 | 2.539 | 2.570 | 457,461 | -0.06(-2.28%) |
Dec 22, 2020 | 2.760 | 2.780 | 2.610 | 2.630 | 430,872 | -0.12(-4.36%) |
Dec 21, 2020 | 2.680 | 2.820 | 2.660 | 2.750 | 523,950 | -0.26(-8.64%) |
Dec 18, 2020 | 2.840 | 3.030 | 2.805 | 3.010 | 765,400 | +0.16(+5.61%) |
Dec 17, 2020 | 2.740 | 2.850 | 2.730 | 2.850 | 400,716 | +0.13(+4.78%) |
Dec 16, 2020 | 2.680 | 2.770 | 2.670 | 2.720 | 426,651 | +0.02(+0.74%) |
Dec 15, 2020 | 2.600 | 2.720 | 2.580 | 2.700 | 680,900 | +0.06(+2.27%) |
Dec 14, 2020 | 2.630 | 2.745 | 2.550 | 2.640 | 1,345,885 | -0.08(-2.94%) |
Dec 11, 2020 | 2.700 | 2.760 | 2.650 | 2.720 | 959,400 | -0.14(-4.90%) |
Dec 10, 2020 | 2.750 | 2.910 | 2.720 | 2.860 | 624,119 | -0.01(-0.35%) |
Dec 09, 2020 | 2.900 | 2.900 | 2.820 | 2.870 | 439,212 | -0.03(-1.03%) |
Dec 08, 2020 | 2.820 | 2.930 | 2.820 | 2.900 | 782,310 | +0.00(+0.00%) |
Dec 07, 2020 | 2.730 | 2.950 | 2.690 | 2.900 | 1,149,404 | +0.21(+7.81%) |
Dec 04, 2020 | 2.580 | 2.750 | 2.570 | 2.690 | 975,500 | -0.04(-1.47%) |
Dec 03, 2020 | 2.410 | 2.800 | 2.380 | 2.730 | 1,753,341 | +0.30(+12.35%) |
Dec 02, 2020 | 2.340 | 2.470 | 2.330 | 2.430 | 163,591 | -0.01(-0.41%) |