Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.060 | 8.560 | 7.870 | 8.340 | 406,600 | +0.24(+2.96%) |
Feb 25, 2021 | 8.500 | 8.540 | 7.990 | 8.100 | 417,960 | -0.38(-4.48%) |
Feb 24, 2021 | 8.030 | 8.522 | 7.930 | 8.480 | 274,825 | +0.51(+6.40%) |
Feb 23, 2021 | 8.120 | 8.270 | 7.760 | 7.970 | 305,028 | -0.29(-3.51%) |
Feb 22, 2021 | 8.380 | 8.450 | 8.150 | 8.260 | 365,591 | -0.14(-1.67%) |
Feb 19, 2021 | 8.520 | 8.630 | 8.330 | 8.400 | 329,500 | -0.08(-0.94%) |
Feb 18, 2021 | 8.260 | 8.680 | 8.110 | 8.480 | 287,432 | +0.08(+0.95%) |
Feb 17, 2021 | 8.530 | 8.720 | 8.170 | 8.400 | 254,723 | -0.24(-2.78%) |
Feb 16, 2021 | 8.600 | 8.870 | 8.450 | 8.640 | 736,270 | +0.28(+3.35%) |
Feb 12, 2021 | 8.540 | 8.600 | 8.128 | 8.360 | 1,044,400 | -0.24(-2.79%) |
Feb 11, 2021 | 8.500 | 8.700 | 8.110 | 8.600 | 299,650 | +0.11(+1.30%) |
Feb 10, 2021 | 9.000 | 9.150 | 8.260 | 8.490 | 558,087 | -0.45(-5.03%) |
Feb 09, 2021 | 8.800 | 9.100 | 8.560 | 8.940 | 974,756 | +0.26(+3.00%) |
Feb 08, 2021 | 8.110 | 8.720 | 8.070 | 8.680 | 986,308 | +0.63(+7.83%) |
Feb 05, 2021 | 8.030 | 8.490 | 7.900 | 8.050 | 1,402,300 | +0.30(+3.87%) |
Feb 04, 2021 | 7.730 | 7.800 | 7.450 | 7.750 | 5,317,017 | +0.59(+8.24%) |
Feb 03, 2021 | 7.200 | 7.240 | 7.030 | 7.160 | 204,127 | -0.10(-1.38%) |
Feb 02, 2021 | 7.280 | 7.400 | 7.160 | 7.260 | 120,137 | +0.02(+0.28%) |
Feb 01, 2021 | 7.130 | 7.300 | 7.000 | 7.240 | 107,232 | +0.11(+1.54%) |
Jan 29, 2021 | 7.440 | 7.460 | 6.990 | 7.130 | 269,700 | -0.26(-3.52%) |
Jan 28, 2021 | 7.330 | 7.600 | 7.110 | 7.390 | 411,255 | +0.39(+5.57%) |
Jan 27, 2021 | 6.860 | 7.030 | 6.670 | 7.000 | 208,400 | -0.01(-0.14%) |
Jan 26, 2021 | 7.070 | 7.270 | 6.940 | 7.010 | 115,694 | -0.08(-1.13%) |
Jan 25, 2021 | 7.290 | 7.362 | 6.875 | 7.090 | 206,810 | -0.07(-0.98%) |
Jan 22, 2021 | 6.940 | 7.300 | 6.750 | 7.160 | 261,300 | +0.17(+2.43%) |
Jan 21, 2021 | 7.010 | 7.050 | 6.810 | 6.990 | 123,803 | -0.06(-0.85%) |
Jan 20, 2021 | 6.840 | 7.150 | 6.670 | 7.050 | 168,250 | +0.17(+2.47%) |
Jan 19, 2021 | 6.970 | 7.040 | 6.750 | 6.880 | 143,058 | +0.00(+0.00%) |
Jan 15, 2021 | 6.670 | 6.980 | 6.460 | 6.880 | 185,400 | +0.05(+0.73%) |
Jan 14, 2021 | 6.700 | 6.990 | 6.700 | 6.830 | 151,212 | +0.15(+2.25%) |
Jan 13, 2021 | 7.000 | 7.009 | 6.680 | 6.680 | 88,682 | -0.29(-4.16%) |
Jan 12, 2021 | 6.830 | 7.000 | 6.790 | 6.970 | 143,308 | +0.16(+2.35%) |
Jan 11, 2021 | 6.630 | 7.000 | 6.500 | 6.810 | 138,105 | +0.07(+1.04%) |
Jan 08, 2021 | 7.270 | 7.270 | 6.608 | 6.740 | 135,100 | -0.32(-4.53%) |
Jan 07, 2021 | 7.220 | 7.382 | 7.030 | 7.060 | 153,287 | -0.05(-0.70%) |
Jan 06, 2021 | 7.000 | 7.400 | 7.000 | 7.110 | 489,707 | +0.17(+2.45%) |
Jan 05, 2021 | 6.360 | 6.950 | 6.360 | 6.940 | 368,876 | +0.58(+9.12%) |
Jan 04, 2021 | 6.270 | 6.430 | 6.140 | 6.360 | 265,199 | +0.24(+3.92%) |
Dec 31, 2020 | 6.120 | 6.120 | 6.120 | 146,990 | +0.32(+5.52%) | |
Dec 30, 2020 | 5.640 | 5.810 | 5.600 | 5.800 | 146,990 | +0.16(+2.84%) |
Dec 29, 2020 | 5.610 | 5.750 | 5.450 | 5.640 | 189,734 | -0.02(-0.35%) |
Dec 28, 2020 | 5.900 | 5.960 | 5.560 | 5.660 | 238,133 | -0.25(-4.23%) |
Dec 24, 2020 | 6.170 | 6.249 | 5.860 | 5.910 | 72,100 | -0.26(-4.21%) |
Dec 23, 2020 | 6.370 | 6.450 | 6.070 | 6.170 | 236,185 | -0.16(-2.53%) |
Dec 22, 2020 | 6.570 | 6.610 | 6.240 | 6.330 | 136,591 | -0.22(-3.36%) |
Dec 21, 2020 | 6.480 | 6.630 | 6.410 | 6.550 | 231,303 | +0.08(+1.24%) |
Dec 18, 2020 | 6.400 | 6.500 | 6.250 | 6.470 | 423,400 | +0.13(+2.05%) |
Dec 17, 2020 | 6.290 | 6.400 | 6.230 | 6.340 | 132,334 | +0.09(+1.44%) |
Dec 16, 2020 | 6.160 | 6.300 | 6.050 | 6.250 | 130,247 | +0.10(+1.63%) |
Dec 15, 2020 | 6.010 | 6.200 | 5.870 | 6.150 | 138,902 | +0.22(+3.71%) |
Dec 14, 2020 | 5.910 | 6.139 | 5.810 | 5.930 | 137,008 | +0.17(+2.95%) |
Dec 11, 2020 | 5.950 | 5.982 | 5.700 | 5.760 | 112,600 | -0.14(-2.37%) |
Dec 10, 2020 | 5.510 | 6.150 | 5.510 | 5.900 | 319,641 | +0.47(+8.66%) |
Dec 09, 2020 | 5.400 | 5.510 | 5.370 | 5.430 | 100,981 | +0.08(+1.50%) |
Dec 08, 2020 | 5.590 | 5.630 | 5.200 | 5.350 | 392,507 | -0.28(-4.97%) |
Dec 07, 2020 | 5.620 | 5.820 | 5.600 | 5.630 | 189,901 | +0.07(+1.26%) |
Dec 04, 2020 | 5.420 | 5.710 | 5.420 | 5.560 | 128,200 | +0.14(+2.58%) |
Dec 03, 2020 | 5.760 | 5.810 | 5.350 | 5.420 | 115,042 | -0.30(-5.24%) |
Dec 02, 2020 | 5.800 | 5.830 | 5.610 | 5.720 | 105,481 | -0.02(-0.35%) |