Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.570 | 7.760 | 7.120 | 7.590 | 628,600 | -0.07(-0.91%) |
Feb 25, 2021 | 7.990 | 8.076 | 7.460 | 7.660 | 859,682 | -0.35(-4.37%) |
Feb 24, 2021 | 7.710 | 8.080 | 7.600 | 8.010 | 634,994 | +0.50(+6.66%) |
Feb 23, 2021 | 7.780 | 7.800 | 7.000 | 7.510 | 908,257 | -0.48(-6.01%) |
Feb 22, 2021 | 8.170 | 8.240 | 7.830 | 7.990 | 645,293 | -0.02(-0.25%) |
Feb 19, 2021 | 8.140 | 8.450 | 7.870 | 8.010 | 1,101,000 | +0.10(+1.26%) |
Feb 18, 2021 | 8.900 | 8.920 | 7.890 | 7.910 | 1,210,694 | -1.05(-11.72%) |
Feb 17, 2021 | 8.210 | 9.450 | 8.100 | 8.960 | 2,384,897 | +1.04(+13.13%) |
Feb 16, 2021 | 8.350 | 8.350 | 7.770 | 7.920 | 1,171,761 | -0.27(-3.30%) |
Feb 12, 2021 | 8.010 | 9.200 | 7.800 | 8.190 | 3,351,600 | -0.24(-2.85%) |
Feb 11, 2021 | 11.62 | 12.50 | 7.960 | 8.430 | 27,673,620 | +1.12(+15.32%) |
Feb 10, 2021 | 7.650 | 7.696 | 7.080 | 7.310 | 181,681 | -0.34(-4.44%) |
Feb 09, 2021 | 7.740 | 7.770 | 7.380 | 7.650 | 219,521 | +0.00(+0.00%) |
Feb 08, 2021 | 6.820 | 7.740 | 6.824 | 7.650 | 324,091 | +0.60(+8.51%) |
Feb 05, 2021 | 7.150 | 7.420 | 6.800 | 7.050 | 606,000 | -0.13(-1.81%) |
Feb 04, 2021 | 7.360 | 9.620 | 6.910 | 7.180 | 3,009,345 | +0.58(+8.79%) |
Feb 03, 2021 | 6.600 | 6.850 | 6.520 | 6.600 | 371,980 | +0.00(+0.00%) |
Feb 02, 2021 | 6.280 | 6.710 | 6.020 | 6.600 | 467,361 | +0.45(+7.32%) |
Feb 01, 2021 | 6.100 | 6.200 | 5.950 | 6.150 | 106,966 | +0.17(+2.84%) |
Jan 29, 2021 | 6.200 | 6.300 | 5.750 | 5.980 | 225,600 | -0.15(-2.45%) |
Jan 28, 2021 | 5.990 | 6.180 | 5.902 | 6.130 | 211,839 | +0.24(+4.07%) |
Jan 27, 2021 | 6.510 | 6.750 | 5.810 | 5.890 | 513,304 | -0.90(-13.25%) |
Jan 26, 2021 | 6.520 | 6.810 | 6.410 | 6.790 | 229,322 | +0.26(+3.98%) |
Jan 25, 2021 | 6.520 | 6.740 | 6.270 | 6.530 | 345,941 | +0.20(+3.16%) |
Jan 22, 2021 | 6.000 | 6.360 | 5.950 | 6.330 | 216,900 | +0.30(+4.98%) |
Jan 21, 2021 | 6.110 | 6.180 | 5.910 | 6.030 | 135,025 | -0.03(-0.50%) |
Jan 20, 2021 | 6.150 | 6.280 | 5.910 | 6.060 | 214,648 | -0.12(-1.94%) |
Jan 19, 2021 | 6.080 | 6.300 | 5.850 | 6.180 | 180,839 | +0.25(+4.22%) |
Jan 15, 2021 | 6.130 | 6.180 | 5.870 | 5.930 | 125,000 | -0.19(-3.10%) |
Jan 14, 2021 | 5.830 | 6.240 | 5.810 | 6.120 | 169,784 | +0.33(+5.70%) |
Jan 13, 2021 | 6.130 | 6.200 | 5.750 | 5.790 | 192,459 | -0.28(-4.61%) |
Jan 12, 2021 | 6.400 | 6.520 | 6.000 | 6.070 | 2,446,816 | -0.34(-5.30%) |
Jan 11, 2021 | 5.710 | 7.200 | 5.670 | 6.410 | 1,194,662 | +0.63(+10.90%) |
Jan 08, 2021 | 5.680 | 5.890 | 5.640 | 5.780 | 183,800 | +0.10(+1.76%) |
Jan 07, 2021 | 5.600 | 5.700 | 5.570 | 5.680 | 151,531 | +0.13(+2.34%) |
Jan 06, 2021 | 5.420 | 5.620 | 5.420 | 5.550 | 183,267 | +0.05(+0.91%) |
Jan 05, 2021 | 5.300 | 5.530 | 5.240 | 5.500 | 94,635 | +0.18(+3.38%) |
Jan 04, 2021 | 5.180 | 5.380 | 4.990 | 5.320 | 91,630 | +0.15(+2.90%) |
Dec 31, 2020 | 5.170 | 5.170 | 5.170 | 180,082 | +0.04(+0.78%) | |
Dec 30, 2020 | 5.270 | 5.340 | 5.080 | 5.130 | 180,082 | -0.10(-1.91%) |
Dec 29, 2020 | 5.370 | 5.370 | 5.155 | 5.230 | 521,203 | -0.13(-2.43%) |
Dec 28, 2020 | 5.500 | 5.550 | 5.330 | 5.360 | 174,404 | -0.15(-2.72%) |
Dec 24, 2020 | 5.560 | 5.560 | 5.420 | 5.510 | 58,500 | +0.01(+0.18%) |
Dec 23, 2020 | 5.590 | 5.590 | 5.430 | 5.500 | 149,552 | -0.01(-0.18%) |
Dec 22, 2020 | 5.420 | 5.540 | 5.380 | 5.510 | 203,290 | +0.11(+2.04%) |
Dec 21, 2020 | 5.420 | 5.440 | 5.260 | 5.400 | 250,885 | -0.09(-1.64%) |
Dec 18, 2020 | 5.470 | 5.600 | 5.300 | 5.490 | 2,361,000 | +0.04(+0.73%) |
Dec 17, 2020 | 5.340 | 5.450 | 5.260 | 5.450 | 323,675 | +0.15(+2.83%) |
Dec 16, 2020 | 5.250 | 5.490 | 5.190 | 5.300 | 200,701 | +0.04(+0.76%) |
Dec 15, 2020 | 5.000 | 5.270 | 4.913 | 5.260 | 251,786 | +0.28(+5.62%) |
Dec 14, 2020 | 4.980 | 5.200 | 4.920 | 4.980 | 213,785 | +0.06(+1.22%) |
Dec 11, 2020 | 5.000 | 5.050 | 4.870 | 4.920 | 85,900 | -0.04(-0.81%) |
Dec 10, 2020 | 4.940 | 5.000 | 4.810 | 4.960 | 272,858 | +0.05(+1.02%) |
Dec 09, 2020 | 5.080 | 5.100 | 4.850 | 4.910 | 192,107 | -0.16(-3.16%) |
Dec 08, 2020 | 5.090 | 5.240 | 5.000 | 5.070 | 412,532 | +0.07(+1.40%) |
Dec 07, 2020 | 5.150 | 5.210 | 4.980 | 5.000 | 491,607 | -0.10(-1.96%) |
Dec 04, 2020 | 5.400 | 5.470 | 5.000 | 5.100 | 964,200 | -0.31(-5.73%) |
Dec 03, 2020 | 5.580 | 5.600 | 5.380 | 5.410 | 90,285 | -0.17(-3.05%) |
Dec 02, 2020 | 5.440 | 5.630 | 5.320 | 5.580 | 82,753 | +0.09(+1.64%) |