Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.429 | 8.743 | 8.273 | 8.490 | 1,415,510 | -0.19(-2.15%) |
Feb 25, 2021 | 8.640 | 9.026 | 8.597 | 8.677 | 2,695,226 | +0.12(+1.41%) |
Feb 24, 2021 | 7.935 | 8.592 | 7.929 | 8.556 | 2,118,688 | +0.51(+6.37%) |
Feb 23, 2021 | 8.321 | 8.363 | 7.634 | 8.044 | 1,536,519 | -0.39(-4.65%) |
Feb 22, 2021 | 8.224 | 8.761 | 8.086 | 8.435 | 2,897,461 | +0.31(+3.78%) |
Feb 19, 2021 | 8.074 | 8.405 | 7.911 | 8.128 | 1,601,923 | +0.17(+2.12%) |
Feb 18, 2021 | 8.230 | 8.484 | 7.778 | 7.959 | 2,092,887 | -0.62(-7.24%) |
Feb 17, 2021 | 8.490 | 8.580 | 8.025 | 8.580 | 2,668,952 | -0.04(-0.49%) |
Feb 16, 2021 | 8.725 | 9.038 | 8.460 | 8.622 | 2,647,362 | +0.11(+1.27%) |
Feb 12, 2021 | 7.356 | 8.791 | 7.356 | 8.514 | 5,877,809 | +1.04(+13.96%) |
Feb 11, 2021 | 7.115 | 7.652 | 7.049 | 7.471 | 2,264,314 | +0.35(+4.87%) |
Feb 10, 2021 | 7.236 | 7.332 | 7.043 | 7.124 | 1,397,572 | -0.01(-0.13%) |
Feb 09, 2021 | 6.964 | 7.175 | 6.801 | 7.133 | 1,780,254 | +0.10(+1.46%) |
Feb 08, 2021 | 6.958 | 7.296 | 6.910 | 7.031 | 1,838,098 | -0.04(-0.60%) |
Feb 05, 2021 | 6.741 | 7.085 | 6.693 | 7.073 | 1,828,471 | +0.42(+6.35%) |
Feb 04, 2021 | 6.777 | 6.850 | 6.554 | 6.651 | 1,229,663 | -0.07(-1.08%) |
Feb 03, 2021 | 6.289 | 6.765 | 6.289 | 6.723 | 1,875,983 | +0.36(+5.69%) |
Feb 02, 2021 | 6.198 | 6.403 | 5.999 | 6.361 | 2,482,994 | -0.02(-0.28%) |
Feb 01, 2021 | 6.102 | 6.416 | 5.758 | 6.379 | 4,209,537 | -0.02(-0.28%) |
Jan 29, 2021 | 6.277 | 6.687 | 6.265 | 6.397 | 2,083,545 | +0.25(+4.02%) |
Jan 28, 2021 | 6.192 | 6.277 | 6.054 | 6.150 | 1,441,385 | -0.08(-1.26%) |
Jan 27, 2021 | 6.211 | 6.452 | 6.174 | 6.229 | 1,870,001 | -0.16(-2.46%) |
Jan 26, 2021 | 6.385 | 6.554 | 6.247 | 6.385 | 2,076,858 | -0.16(-2.40%) |
Jan 25, 2021 | 6.633 | 6.868 | 6.440 | 6.542 | 1,745,530 | -0.33(-4.82%) |
Jan 22, 2021 | 6.572 | 6.904 | 6.397 | 6.874 | 1,680,700 | +0.14(+2.06%) |
Jan 21, 2021 | 6.874 | 6.910 | 6.367 | 6.735 | 2,140,565 | -0.19(-2.74%) |
Jan 20, 2021 | 7.115 | 7.151 | 6.726 | 6.925 | 1,229,107 | -0.17(-2.34%) |
Jan 19, 2021 | 7.127 | 7.242 | 6.928 | 7.091 | 1,538,473 | +0.16(+2.35%) |
Jan 15, 2021 | 7.356 | 7.368 | 6.820 | 6.928 | 1,805,750 | -0.33(-4.49%) |
Jan 14, 2021 | 6.729 | 7.350 | 6.693 | 7.254 | 2,766,438 | +0.57(+8.48%) |
Jan 13, 2021 | 6.850 | 6.862 | 6.488 | 6.687 | 1,840,568 | -0.23(-3.31%) |
Jan 12, 2021 | 6.614 | 6.928 | 6.584 | 6.916 | 1,682,031 | +0.27(+3.99%) |
Jan 11, 2021 | 6.633 | 6.723 | 6.440 | 6.651 | 1,785,601 | -0.03(-0.45%) |
Jan 08, 2021 | 6.120 | 6.735 | 6.108 | 6.681 | 3,055,081 | +0.77(+12.95%) |
Jan 07, 2021 | 5.728 | 6.114 | 5.692 | 5.915 | 2,158,959 | +0.31(+5.48%) |
Jan 06, 2021 | 5.595 | 5.752 | 5.433 | 5.608 | 1,722,005 | -0.04(-0.75%) |
Jan 05, 2021 | 5.354 | 5.680 | 5.354 | 5.650 | 1,597,259 | +0.31(+5.82%) |
Jan 04, 2021 | 5.427 | 5.527 | 5.222 | 5.339 | 1,086,886 | +0.02(+0.28%) |
Dec 31, 2020 | 5.324 | 5.324 | 5.324 | 659,133 | +0.14(+2.79%) | |
Dec 30, 2020 | 5.089 | 5.210 | 5.083 | 5.179 | 659,133 | +0.10(+1.90%) |
Dec 29, 2020 | 5.204 | 5.204 | 4.968 | 5.083 | 685,249 | -0.01(-0.12%) |
Dec 28, 2020 | 5.282 | 5.312 | 5.035 | 5.089 | 1,126,039 | -0.18(-3.43%) |
Dec 24, 2020 | 5.409 | 5.427 | 5.210 | 5.270 | 669,029 | +0.01(+0.11%) |
Dec 23, 2020 | 5.620 | 5.620 | 5.198 | 5.264 | 2,003,384 | -0.14(-2.57%) |
Dec 22, 2020 | 5.312 | 5.614 | 5.312 | 5.403 | 2,729,482 | +0.25(+4.80%) |
Dec 21, 2020 | 5.029 | 5.258 | 4.920 | 5.155 | 2,675,163 | +0.14(+2.89%) |
Dec 18, 2020 | 4.974 | 5.161 | 4.895 | 5.011 | 1,374,877 | +0.16(+3.36%) |
Dec 17, 2020 | 4.721 | 4.956 | 4.673 | 4.848 | 1,020,046 | +0.17(+3.74%) |
Dec 16, 2020 | 4.703 | 4.751 | 4.595 | 4.673 | 514,874 | +0.02(+0.52%) |
Dec 15, 2020 | 4.673 | 4.721 | 4.552 | 4.649 | 931,953 | +0.04(+0.78%) |
Dec 14, 2020 | 4.824 | 4.854 | 4.583 | 4.613 | 1,262,457 | -0.17(-3.53%) |
Dec 11, 2020 | 4.890 | 4.926 | 4.757 | 4.781 | 669,527 | -0.17(-3.53%) |
Dec 10, 2020 | 4.824 | 4.980 | 4.769 | 4.956 | 1,085,498 | +0.16(+3.40%) |
Dec 09, 2020 | 4.890 | 4.974 | 4.679 | 4.794 | 2,009,431 | -0.12(-2.45%) |
Dec 08, 2020 | 4.950 | 5.185 | 4.884 | 4.914 | 1,508,347 | -0.05(-0.97%) |
Dec 07, 2020 | 5.264 | 5.306 | 4.914 | 4.962 | 1,777,647 | -0.27(-5.18%) |
Dec 04, 2020 | 5.065 | 5.312 | 5.047 | 5.234 | 1,682,359 | +0.26(+5.21%) |
Dec 03, 2020 | 4.890 | 5.071 | 4.890 | 4.974 | 1,305,800 | +0.08(+1.73%) |
Dec 02, 2020 | 4.908 | 4.974 | 4.745 | 4.890 | 2,378,447 | +0.10(+2.01%) |