Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.999 | 8.045 | 7.760 | 7.771 | 1,964,231 | -0.18(-2.29%) |
Feb 25, 2021 | 8.141 | 8.210 | 7.885 | 7.954 | 1,694,893 | -0.23(-2.85%) |
Feb 24, 2021 | 7.993 | 8.312 | 7.982 | 8.187 | 1,742,223 | +0.23(+2.93%) |
Feb 23, 2021 | 7.971 | 8.079 | 7.794 | 7.954 | 1,687,666 | -0.07(-0.92%) |
Feb 22, 2021 | 8.067 | 8.096 | 7.976 | 8.028 | 1,496,757 | -0.03(-0.42%) |
Feb 19, 2021 | 7.874 | 8.107 | 7.868 | 8.062 | 1,540,752 | +0.18(+2.24%) |
Feb 18, 2021 | 7.919 | 8.039 | 7.800 | 7.885 | 908,007 | -0.05(-0.65%) |
Feb 17, 2021 | 7.971 | 8.033 | 7.840 | 7.936 | 1,054,929 | -0.16(-1.97%) |
Feb 16, 2021 | 8.141 | 8.275 | 8.067 | 8.096 | 1,652,220 | -0.06(-0.70%) |
Feb 12, 2021 | 7.800 | 8.215 | 7.646 | 8.153 | 3,502,876 | +0.32(+4.15%) |
Feb 11, 2021 | 7.487 | 7.828 | 7.464 | 7.828 | 1,947,857 | +0.37(+4.96%) |
Feb 10, 2021 | 7.606 | 7.658 | 7.322 | 7.458 | 1,308,278 | -0.05(-0.68%) |
Feb 09, 2021 | 7.464 | 7.697 | 7.396 | 7.509 | 2,313,135 | +0.10(+1.31%) |
Feb 08, 2021 | 7.117 | 7.481 | 7.094 | 7.413 | 2,113,348 | +0.30(+4.24%) |
Feb 05, 2021 | 7.151 | 7.273 | 7.006 | 7.111 | 999,943 | +0.02(+0.24%) |
Feb 04, 2021 | 6.758 | 7.134 | 6.752 | 7.094 | 2,652,957 | +0.30(+4.44%) |
Feb 03, 2021 | 6.849 | 7.008 | 6.724 | 6.792 | 1,103,962 | -0.13(-1.89%) |
Feb 02, 2021 | 6.707 | 7.054 | 6.616 | 6.923 | 1,926,682 | +0.29(+4.38%) |
Feb 01, 2021 | 6.673 | 6.718 | 6.496 | 6.633 | 1,077,216 | -0.05(-0.77%) |
Jan 29, 2021 | 6.769 | 6.784 | 6.593 | 6.684 | 2,089,465 | -0.11(-1.59%) |
Jan 28, 2021 | 6.832 | 6.866 | 6.730 | 6.792 | 1,110,812 | +0.02(+0.25%) |
Jan 27, 2021 | 6.792 | 6.866 | 6.724 | 6.775 | 1,683,880 | -0.09(-1.33%) |
Jan 26, 2021 | 6.991 | 7.008 | 6.826 | 6.866 | 780,012 | -0.11(-1.55%) |
Jan 25, 2021 | 6.855 | 7.100 | 6.786 | 6.974 | 994,372 | +0.05(+0.74%) |
Jan 22, 2021 | 6.872 | 6.929 | 6.741 | 6.923 | 832,378 | +0.02(+0.25%) |
Jan 21, 2021 | 7.134 | 7.134 | 6.895 | 6.906 | 1,056,648 | -0.18(-2.57%) |
Jan 20, 2021 | 7.117 | 7.185 | 6.991 | 7.088 | 1,145,363 | +0.26(+3.84%) |
Jan 19, 2021 | 6.980 | 6.991 | 6.798 | 6.826 | 1,081,209 | -0.14(-1.96%) |
Jan 15, 2021 | 6.906 | 6.994 | 6.809 | 6.963 | 882,261 | -0.03(-0.41%) |
Jan 14, 2021 | 7.094 | 7.168 | 6.963 | 6.991 | 1,392,352 | -0.06(-0.89%) |
Jan 13, 2021 | 7.293 | 7.344 | 7.031 | 7.054 | 887,443 | -0.23(-3.20%) |
Jan 12, 2021 | 7.265 | 7.390 | 7.219 | 7.287 | 658,317 | +0.05(+0.71%) |
Jan 11, 2021 | 7.225 | 7.407 | 7.179 | 7.236 | 773,620 | -0.10(-1.32%) |
Jan 08, 2021 | 7.384 | 7.402 | 7.174 | 7.333 | 862,414 | -0.05(-0.69%) |
Jan 07, 2021 | 7.612 | 7.658 | 7.270 | 7.384 | 1,499,934 | -0.23(-2.99%) |
Jan 06, 2021 | 6.963 | 7.652 | 6.934 | 7.612 | 2,944,643 | +0.79(+11.60%) |
Jan 05, 2021 | 6.604 | 6.855 | 6.604 | 6.821 | 1,112,500 | +0.20(+3.01%) |
Jan 04, 2021 | 6.644 | 6.747 | 6.433 | 6.621 | 1,154,614 | -0.01(-0.17%) |
Dec 31, 2020 | 6.633 | 6.633 | 6.633 | 888,419 | -0.03(-0.43%) | |
Dec 30, 2020 | 6.695 | 6.775 | 6.644 | 6.661 | 888,419 | -0.05(-0.76%) |
Dec 29, 2020 | 6.866 | 6.895 | 6.661 | 6.712 | 895,180 | -0.14(-2.00%) |
Dec 28, 2020 | 6.821 | 6.878 | 6.764 | 6.849 | 1,006,175 | +0.10(+1.43%) |
Dec 24, 2020 | 6.792 | 6.803 | 6.667 | 6.752 | 310,539 | +0.00(+0.00%) |
Dec 23, 2020 | 6.752 | 6.826 | 6.684 | 6.752 | 931,319 | +0.05(+0.68%) |
Dec 22, 2020 | 6.644 | 6.741 | 6.513 | 6.707 | 1,399,265 | +0.06(+0.94%) |
Dec 21, 2020 | 7.151 | 7.151 | 6.638 | 6.644 | 1,505,922 | -0.56(-7.75%) |
Dec 18, 2020 | 7.293 | 7.381 | 7.082 | 7.202 | 8,285,146 | -0.11(-1.48%) |
Dec 17, 2020 | 7.253 | 7.324 | 7.208 | 7.310 | 845,466 | +0.07(+1.02%) |
Dec 16, 2020 | 7.031 | 7.310 | 7.031 | 7.236 | 1,205,596 | +0.06(+0.79%) |
Dec 15, 2020 | 7.185 | 7.269 | 7.095 | 7.179 | 1,267,303 | +0.02(+0.31%) |
Dec 14, 2020 | 7.090 | 7.426 | 7.047 | 7.157 | 1,846,554 | +0.17(+2.41%) |
Dec 11, 2020 | 6.949 | 7.073 | 6.921 | 6.989 | 913,205 | +0.04(+0.56%) |
Dec 10, 2020 | 6.882 | 6.949 | 6.832 | 6.949 | 851,711 | +0.04(+0.57%) |
Dec 09, 2020 | 6.871 | 6.921 | 6.798 | 6.910 | 1,045,263 | +0.09(+1.31%) |
Dec 08, 2020 | 6.602 | 6.849 | 6.602 | 6.821 | 922,491 | +0.15(+2.27%) |
Dec 07, 2020 | 6.568 | 6.703 | 6.563 | 6.669 | 883,942 | +0.12(+1.88%) |
Dec 04, 2020 | 6.451 | 6.596 | 6.406 | 6.546 | 975,120 | +0.18(+2.82%) |
Dec 03, 2020 | 6.322 | 6.430 | 6.305 | 6.367 | 829,129 | +0.05(+0.80%) |
Dec 02, 2020 | 6.350 | 6.383 | 6.238 | 6.316 | 640,369 | -0.04(-0.62%) |