Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.894 | 8.010 | 7.785 | 7.874 | 4,341,788 | -0.03(-0.43%) |
Feb 25, 2021 | 8.188 | 8.318 | 7.860 | 7.908 | 3,895,088 | -0.27(-3.26%) |
Feb 24, 2021 | 7.908 | 8.188 | 7.888 | 8.174 | 3,867,546 | +0.35(+4.45%) |
Feb 23, 2021 | 7.901 | 7.949 | 7.717 | 7.826 | 3,487,013 | -0.05(-0.61%) |
Feb 22, 2021 | 7.813 | 7.990 | 7.778 | 7.874 | 3,196,120 | +0.02(+0.26%) |
Feb 19, 2021 | 7.642 | 7.942 | 7.642 | 7.854 | 2,430,815 | +0.24(+3.14%) |
Feb 18, 2021 | 7.785 | 7.830 | 7.615 | 7.615 | 2,244,526 | -0.18(-2.28%) |
Feb 17, 2021 | 8.154 | 8.161 | 7.683 | 7.792 | 4,631,273 | -0.35(-4.36%) |
Feb 16, 2021 | 7.847 | 8.147 | 7.717 | 8.147 | 6,721,459 | +0.40(+5.20%) |
Feb 12, 2021 | 7.635 | 7.806 | 7.608 | 7.744 | 2,658,859 | +0.12(+1.61%) |
Feb 11, 2021 | 7.574 | 7.710 | 7.533 | 7.622 | 2,255,377 | +0.03(+0.36%) |
Feb 10, 2021 | 7.465 | 7.731 | 7.437 | 7.594 | 3,293,653 | +0.03(+0.45%) |
Feb 09, 2021 | 7.478 | 7.574 | 7.396 | 7.560 | 3,026,121 | +0.08(+1.09%) |
Feb 08, 2021 | 7.437 | 7.492 | 7.403 | 7.478 | 2,411,324 | +0.05(+0.64%) |
Feb 05, 2021 | 7.396 | 7.499 | 7.383 | 7.430 | 3,027,307 | +0.07(+0.93%) |
Feb 04, 2021 | 7.205 | 7.390 | 7.199 | 7.362 | 3,534,863 | +0.16(+2.18%) |
Feb 03, 2021 | 7.199 | 7.267 | 7.137 | 7.205 | 1,841,901 | -0.01(-0.19%) |
Feb 02, 2021 | 7.096 | 7.246 | 7.076 | 7.219 | 2,016,097 | +0.16(+2.32%) |
Feb 01, 2021 | 6.953 | 7.062 | 6.837 | 7.055 | 2,582,019 | +0.16(+2.38%) |
Jan 29, 2021 | 7.028 | 7.083 | 6.823 | 6.891 | 3,619,842 | -0.14(-1.94%) |
Jan 28, 2021 | 6.953 | 7.058 | 6.878 | 7.028 | 2,632,410 | +0.09(+1.28%) |
Jan 27, 2021 | 7.205 | 7.260 | 6.932 | 6.939 | 3,740,018 | -0.33(-4.51%) |
Jan 26, 2021 | 7.267 | 7.342 | 7.205 | 7.267 | 3,285,469 | +0.03(+0.47%) |
Jan 25, 2021 | 7.096 | 7.287 | 7.062 | 7.233 | 2,361,866 | +0.08(+1.05%) |
Jan 22, 2021 | 7.096 | 7.158 | 6.994 | 7.158 | 2,390,951 | -0.01(-0.10%) |
Jan 21, 2021 | 7.062 | 7.205 | 7.062 | 7.164 | 2,744,974 | +0.08(+1.16%) |
Jan 20, 2021 | 6.987 | 7.096 | 6.939 | 7.083 | 1,687,301 | +0.10(+1.37%) |
Jan 19, 2021 | 7.001 | 7.035 | 6.919 | 6.987 | 2,608,196 | +0.02(+0.29%) |
Jan 15, 2021 | 7.048 | 7.048 | 6.953 | 6.967 | 1,763,535 | -0.11(-1.54%) |
Jan 14, 2021 | 6.994 | 7.144 | 6.973 | 7.076 | 2,462,401 | +0.11(+1.57%) |
Jan 13, 2021 | 6.939 | 7.014 | 6.919 | 6.967 | 1,499,584 | +0.04(+0.59%) |
Jan 12, 2021 | 6.885 | 6.960 | 6.830 | 6.926 | 2,334,922 | +0.10(+1.40%) |
Jan 11, 2021 | 6.851 | 6.932 | 6.830 | 6.830 | 1,785,482 | -0.08(-1.09%) |
Jan 08, 2021 | 6.898 | 6.912 | 6.765 | 6.905 | 2,365,303 | +0.02(+0.30%) |
Jan 07, 2021 | 6.960 | 7.028 | 6.830 | 6.885 | 2,368,781 | -0.05(-0.79%) |
Jan 06, 2021 | 6.741 | 7.028 | 6.721 | 6.939 | 3,543,872 | +0.26(+3.88%) |
Jan 05, 2021 | 6.714 | 6.803 | 6.673 | 6.680 | 2,830,315 | -0.03(-0.51%) |
Jan 04, 2021 | 6.994 | 6.994 | 6.694 | 6.714 | 5,376,621 | -0.28(-4.00%) |
Dec 31, 2020 | 6.994 | 6.994 | 6.994 | 3,575,672 | +0.08(+1.08%) | |
Dec 30, 2020 | 6.919 | 7.076 | 6.885 | 6.919 | 3,575,672 | -0.03(-0.49%) |
Dec 29, 2020 | 7.137 | 7.192 | 6.864 | 6.953 | 4,268,078 | -0.16(-2.21%) |
Dec 28, 2020 | 7.057 | 7.203 | 7.050 | 7.110 | 3,805,081 | +0.07(+1.04%) |
Dec 24, 2020 | 7.043 | 7.053 | 6.884 | 7.037 | 1,821,546 | -0.01(-0.19%) |
Dec 23, 2020 | 6.878 | 7.077 | 6.878 | 7.050 | 3,096,166 | +0.18(+2.61%) |
Dec 22, 2020 | 6.997 | 6.997 | 6.805 | 6.871 | 3,761,025 | -0.05(-0.77%) |
Dec 21, 2020 | 6.964 | 6.977 | 6.778 | 6.924 | 4,897,976 | -0.07(-1.04%) |
Dec 18, 2020 | 7.136 | 7.193 | 6.941 | 6.997 | 7,370,772 | -0.13(-1.86%) |
Dec 17, 2020 | 7.110 | 7.136 | 7.004 | 7.130 | 2,361,397 | +0.05(+0.75%) |
Dec 16, 2020 | 7.203 | 7.216 | 7.063 | 7.077 | 2,411,062 | -0.11(-1.57%) |
Dec 15, 2020 | 7.010 | 7.196 | 6.997 | 7.189 | 2,380,348 | +0.21(+3.04%) |
Dec 14, 2020 | 6.997 | 7.195 | 6.977 | 6.977 | 3,612,213 | +0.01(+0.19%) |
Dec 11, 2020 | 6.924 | 7.017 | 6.917 | 6.964 | 2,849,700 | -0.06(-0.85%) |
Dec 10, 2020 | 6.971 | 7.030 | 6.891 | 7.024 | 3,784,067 | -0.10(-1.40%) |
Dec 09, 2020 | 7.262 | 7.282 | 7.030 | 7.123 | 2,521,837 | -0.09(-1.29%) |
Dec 08, 2020 | 7.103 | 7.276 | 7.090 | 7.216 | 2,651,754 | +0.09(+1.21%) |
Dec 07, 2020 | 7.242 | 7.256 | 7.043 | 7.130 | 3,151,014 | -0.09(-1.19%) |
Dec 04, 2020 | 7.057 | 7.242 | 7.030 | 7.216 | 3,578,409 | +0.25(+3.62%) |
Dec 03, 2020 | 6.924 | 7.024 | 6.884 | 6.964 | 2,195,614 | +0.08(+1.16%) |
Dec 02, 2020 | 6.864 | 6.917 | 6.805 | 6.884 | 2,254,099 | +0.05(+0.78%) |