Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2021 | 5.830 | 5.830 | 5.830 | 0 | -0.47(-7.46%) | |
Mar 17, 2021 | 5.730 | 6.420 | 5.660 | 6.300 | 3,493,177 | +0.32(+5.35%) |
Mar 16, 2021 | 6.660 | 6.660 | 5.710 | 5.980 | 7,786,838 | -0.75(-11.14%) |
Mar 15, 2021 | 6.710 | 7.150 | 6.410 | 6.730 | 12,778,155 | +0.47(+7.51%) |
Mar 12, 2021 | 6.110 | 6.490 | 5.990 | 6.260 | 3,685,100 | -0.20(-3.10%) |
Mar 11, 2021 | 5.910 | 6.480 | 5.830 | 6.460 | 4,447,565 | +0.69(+11.96%) |
Mar 10, 2021 | 6.120 | 6.310 | 5.530 | 5.770 | 5,624,713 | +0.11(+1.94%) |
Mar 09, 2021 | 5.190 | 5.730 | 5.060 | 5.660 | 4,888,639 | +0.75(+15.27%) |
Mar 08, 2021 | 4.950 | 5.420 | 4.800 | 4.910 | 3,875,589 | +0.13(+2.72%) |
Mar 05, 2021 | 4.900 | 4.940 | 4.000 | 4.780 | 4,993,400 | -0.02(-0.42%) |
Mar 04, 2021 | 5.280 | 5.440 | 4.400 | 4.800 | 7,369,337 | -0.57(-10.61%) |
Mar 03, 2021 | 6.070 | 6.220 | 5.280 | 5.370 | 7,688,399 | -0.62(-10.35%) |
Mar 02, 2021 | 5.970 | 6.560 | 5.910 | 5.990 | 7,510,028 | +0.09(+1.53%) |
Mar 01, 2021 | 6.290 | 6.390 | 5.860 | 5.900 | 5,313,430 | -0.24(-3.91%) |
Feb 26, 2021 | 5.810 | 6.330 | 5.550 | 6.140 | 5,130,000 | +0.29(+4.96%) |
Feb 25, 2021 | 6.380 | 6.760 | 5.750 | 5.850 | 7,120,764 | -0.59(-9.16%) |
Feb 24, 2021 | 6.100 | 6.690 | 6.050 | 6.440 | 4,743,240 | +0.35(+5.75%) |
Feb 23, 2021 | 6.050 | 6.240 | 5.510 | 6.090 | 9,927,674 | -0.88(-12.63%) |
Feb 22, 2021 | 7.970 | 8.080 | 6.840 | 6.970 | 10,443,357 | -0.81(-10.41%) |
Feb 19, 2021 | 7.530 | 8.390 | 7.310 | 7.780 | 10,901,400 | +0.57(+7.91%) |
Feb 18, 2021 | 7.220 | 8.170 | 6.750 | 7.210 | 10,614,355 | -0.29(-3.87%) |
Feb 17, 2021 | 8.140 | 8.450 | 7.400 | 7.500 | 7,438,502 | -0.56(-6.95%) |
Feb 16, 2021 | 9.180 | 9.230 | 7.900 | 8.060 | 9,403,290 | -0.86(-9.64%) |
Feb 12, 2021 | 8.810 | 9.460 | 8.420 | 8.920 | 4,936,400 | -0.12(-1.33%) |
Feb 11, 2021 | 9.170 | 9.700 | 8.680 | 9.040 | 4,972,048 | -0.39(-4.14%) |
Feb 10, 2021 | 10.15 | 10.37 | 8.620 | 9.430 | 9,770,699 | -0.67(-6.63%) |
Feb 09, 2021 | 10.56 | 11.10 | 9.940 | 10.10 | 13,020,979 | -0.61(-5.70%) |
Feb 08, 2021 | 9.420 | 11.45 | 9.210 | 10.71 | 28,341,184 | +1.70(+18.87%) |
Feb 05, 2021 | 8.520 | 9.700 | 7.890 | 9.010 | 20,883,700 | +0.79(+9.61%) |
Feb 04, 2021 | 7.860 | 8.500 | 7.450 | 8.220 | 9,987,429 | +0.61(+8.02%) |
Feb 03, 2021 | 7.100 | 7.800 | 6.960 | 7.610 | 8,851,672 | +0.65(+9.34%) |
Feb 02, 2021 | 7.080 | 7.540 | 6.820 | 6.960 | 7,646,381 | +0.09(+1.31%) |
Feb 01, 2021 | 6.600 | 7.300 | 6.280 | 6.870 | 7,600,668 | +0.49(+7.68%) |
Jan 29, 2021 | 7.110 | 7.430 | 6.130 | 6.380 | 6,698,000 | -0.56(-8.07%) |
Jan 28, 2021 | 7.700 | 8.090 | 6.500 | 6.940 | 8,276,297 | -0.54(-7.22%) |
Jan 27, 2021 | 7.330 | 9.150 | 7.180 | 7.480 | 20,279,560 | -0.67(-8.22%) |
Jan 26, 2021 | 6.870 | 8.490 | 6.470 | 8.150 | 22,041,668 | +1.47(+22.01%) |
Jan 25, 2021 | 7.070 | 7.370 | 5.830 | 6.680 | 12,709,780 | +0.10(+1.52%) |
Jan 22, 2021 | 6.430 | 7.240 | 6.210 | 6.580 | 12,972,100 | -0.10(-1.50%) |
Jan 21, 2021 | 6.020 | 7.470 | 5.780 | 6.680 | 23,968,488 | +0.55(+8.97%) |
Jan 20, 2021 | 6.510 | 6.540 | 5.600 | 6.130 | 23,323,098 | -0.87(-12.43%) |
Jan 19, 2021 | 5.130 | 7.070 | 4.960 | 7.000 | 45,412,788 | +2.00(+40.00%) |
Jan 15, 2021 | 5.040 | 5.290 | 4.700 | 5.000 | 10,463,000 | +0.02(+0.40%) |
Jan 14, 2021 | 5.160 | 5.160 | 4.960 | 4.980 | 7,293,812 | -0.15(-2.92%) |
Jan 13, 2021 | 5.470 | 5.660 | 5.100 | 5.130 | 9,332,589 | -0.10(-1.91%) |
Jan 12, 2021 | 5.020 | 5.490 | 4.950 | 5.230 | 10,984,696 | +0.25(+5.02%) |
Jan 11, 2021 | 5.050 | 5.090 | 4.820 | 4.980 | 3,345,580 | -0.15(-2.92%) |
Jan 08, 2021 | 5.500 | 5.520 | 5.070 | 5.130 | 6,918,500 | +0.07(+1.38%) |
Jan 07, 2021 | 5.190 | 5.450 | 5.050 | 5.060 | 7,298,912 | +0.12(+2.43%) |
Jan 06, 2021 | 5.050 | 5.340 | 4.830 | 4.940 | 10,706,942 | -0.08(-1.59%) |
Jan 05, 2021 | 5.180 | 5.470 | 4.970 | 5.020 | 3,515,024 | -0.25(-4.74%) |