Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.740 | 8.150 | 7.260 | 7.980 | 170,800 | +0.21(+2.70%) |
Feb 25, 2021 | 8.150 | 8.430 | 7.640 | 7.770 | 88,957 | -0.24(-3.00%) |
Feb 24, 2021 | 7.930 | 8.100 | 7.860 | 8.010 | 103,868 | +0.09(+1.14%) |
Feb 23, 2021 | 8.360 | 8.530 | 7.760 | 7.920 | 103,103 | -0.84(-9.59%) |
Feb 22, 2021 | 9.030 | 9.540 | 8.650 | 8.760 | 102,054 | -0.22(-2.45%) |
Feb 19, 2021 | 9.530 | 9.530 | 8.590 | 8.980 | 302,500 | -0.63(-6.56%) |
Feb 18, 2021 | 9.710 | 9.990 | 9.250 | 9.610 | 211,754 | -0.10(-1.03%) |
Feb 17, 2021 | 9.880 | 10.58 | 9.500 | 9.710 | 294,943 | -0.04(-0.41%) |
Feb 16, 2021 | 9.200 | 9.940 | 9.100 | 9.750 | 158,539 | +0.65(+7.20%) |
Feb 12, 2021 | 8.580 | 9.140 | 8.390 | 9.095 | 82,400 | +0.49(+5.63%) |
Feb 11, 2021 | 8.420 | 8.700 | 7.800 | 8.610 | 230,273 | +0.11(+1.29%) |
Feb 10, 2021 | 8.480 | 8.880 | 8.270 | 8.500 | 93,361 | +0.01(+0.12%) |
Feb 09, 2021 | 8.800 | 8.800 | 8.370 | 8.490 | 160,914 | -0.31(-3.52%) |
Feb 08, 2021 | 8.880 | 9.090 | 8.720 | 8.800 | 111,062 | +0.02(+0.23%) |
Feb 05, 2021 | 9.070 | 9.070 | 8.580 | 8.780 | 70,900 | -0.29(-3.20%) |
Feb 04, 2021 | 9.330 | 9.360 | 8.840 | 9.070 | 165,368 | +0.00(+0.00%) |
Feb 03, 2021 | 8.650 | 9.220 | 8.400 | 9.070 | 208,718 | +0.42(+4.86%) |
Feb 02, 2021 | 8.700 | 8.800 | 8.210 | 8.650 | 186,629 | +0.08(+0.93%) |
Feb 01, 2021 | 8.180 | 8.670 | 7.810 | 8.570 | 224,040 | +0.76(+9.73%) |
Jan 29, 2021 | 7.240 | 8.086 | 7.240 | 7.810 | 259,900 | +0.37(+4.97%) |
Jan 28, 2021 | 7.790 | 8.190 | 7.200 | 7.440 | 130,776 | -0.40(-5.10%) |
Jan 27, 2021 | 7.300 | 8.300 | 6.960 | 7.840 | 655,756 | +0.32(+4.26%) |
Jan 26, 2021 | 6.950 | 7.520 | 6.900 | 7.520 | 443,054 | +0.77(+11.41%) |
Jan 25, 2021 | 6.400 | 6.750 | 6.120 | 6.750 | 204,440 | +0.44(+6.97%) |
Jan 22, 2021 | 6.200 | 6.380 | 5.920 | 6.310 | 147,900 | +0.02(+0.32%) |
Jan 21, 2021 | 6.440 | 6.480 | 6.100 | 6.290 | 68,651 | -0.10(-1.56%) |
Jan 20, 2021 | 6.630 | 6.690 | 6.114 | 6.390 | 215,512 | -0.16(-2.44%) |
Jan 19, 2021 | 6.020 | 6.700 | 5.650 | 6.550 | 372,135 | +0.58(+9.72%) |
Jan 15, 2021 | 5.660 | 6.190 | 5.354 | 5.970 | 309,000 | +0.28(+4.92%) |
Jan 14, 2021 | 5.350 | 5.790 | 5.350 | 5.690 | 171,808 | +0.32(+5.96%) |
Jan 13, 2021 | 5.450 | 5.660 | 5.300 | 5.370 | 202,685 | +0.01(+0.19%) |
Jan 12, 2021 | 5.000 | 5.450 | 5.000 | 5.360 | 213,262 | +0.35(+6.99%) |
Jan 11, 2021 | 5.000 | 5.100 | 4.960 | 5.010 | 69,407 | -0.03(-0.60%) |
Jan 08, 2021 | 5.210 | 5.225 | 4.940 | 5.040 | 165,800 | -0.18(-3.45%) |
Jan 07, 2021 | 4.920 | 5.250 | 4.920 | 5.220 | 276,502 | +0.31(+6.31%) |
Jan 06, 2021 | 5.120 | 5.190 | 4.900 | 4.910 | 231,345 | -0.19(-3.73%) |
Jan 05, 2021 | 4.860 | 5.140 | 4.860 | 5.100 | 83,567 | +0.18(+3.66%) |
Jan 04, 2021 | 4.960 | 4.990 | 4.720 | 4.920 | 162,803 | -0.06(-1.20%) |
Dec 31, 2020 | 4.980 | 4.980 | 4.980 | 46,972 | -0.07(-1.39%) | |
Dec 30, 2020 | 4.900 | 5.080 | 4.900 | 5.050 | 46,972 | +0.13(+2.64%) |
Dec 29, 2020 | 5.100 | 5.151 | 4.910 | 4.920 | 265,520 | -0.16(-3.15%) |
Dec 28, 2020 | 5.130 | 5.170 | 5.010 | 5.080 | 84,138 | -0.02(-0.39%) |
Dec 24, 2020 | 5.140 | 5.150 | 5.030 | 5.100 | 53,000 | +0.01(+0.20%) |
Dec 23, 2020 | 4.870 | 5.140 | 4.820 | 5.090 | 139,868 | +0.22(+4.52%) |
Dec 22, 2020 | 5.030 | 5.070 | 4.860 | 4.870 | 126,805 | -0.15(-2.99%) |
Dec 21, 2020 | 4.890 | 5.110 | 4.790 | 5.020 | 169,207 | +0.07(+1.41%) |
Dec 18, 2020 | 5.210 | 5.265 | 4.900 | 4.950 | 368,500 | -0.26(-4.99%) |
Dec 17, 2020 | 5.250 | 5.440 | 5.120 | 5.210 | 325,042 | +0.01(+0.19%) |
Dec 16, 2020 | 4.990 | 5.250 | 4.990 | 5.200 | 457,300 | +0.20(+4.00%) |
Dec 15, 2020 | 5.000 | 5.090 | 4.930 | 5.000 | 122,358 | -0.07(-1.38%) |
Dec 14, 2020 | 4.960 | 5.080 | 4.890 | 5.070 | 154,055 | +0.23(+4.75%) |
Dec 11, 2020 | 4.830 | 4.910 | 4.750 | 4.840 | 123,500 | +0.01(+0.21%) |
Dec 10, 2020 | 4.750 | 4.850 | 4.700 | 4.830 | 85,364 | +0.11(+2.33%) |
Dec 09, 2020 | 4.900 | 4.950 | 4.700 | 4.720 | 133,362 | -0.12(-2.48%) |
Dec 08, 2020 | 4.870 | 4.890 | 4.750 | 4.840 | 132,944 | -0.03(-0.62%) |
Dec 07, 2020 | 5.070 | 5.070 | 4.850 | 4.870 | 162,123 | -0.08(-1.62%) |
Dec 04, 2020 | 4.910 | 4.950 | 4.830 | 4.950 | 119,300 | +0.08(+1.64%) |
Dec 03, 2020 | 4.980 | 5.020 | 4.850 | 4.870 | 225,814 | -0.07(-1.42%) |
Dec 02, 2020 | 5.110 | 5.140 | 4.800 | 4.940 | 166,051 | -0.13(-2.57%) |