Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.425 | 8.739 | 8.269 | 8.486 | 1,416,179 | -0.19(-2.15%) |
Feb 25, 2021 | 8.636 | 9.022 | 8.593 | 8.673 | 2,696,500 | +0.12(+1.41%) |
Feb 24, 2021 | 7.931 | 8.588 | 7.925 | 8.552 | 2,119,690 | +0.51(+6.37%) |
Feb 23, 2021 | 8.317 | 8.359 | 7.630 | 8.040 | 1,537,246 | -0.39(-4.65%) |
Feb 22, 2021 | 8.221 | 8.757 | 8.082 | 8.431 | 2,898,831 | +0.31(+3.78%) |
Feb 19, 2021 | 8.070 | 8.401 | 7.907 | 8.124 | 1,602,680 | +0.17(+2.12%) |
Feb 18, 2021 | 8.227 | 8.480 | 7.775 | 7.955 | 2,093,876 | -0.62(-7.24%) |
Feb 17, 2021 | 8.486 | 8.576 | 8.022 | 8.576 | 2,670,214 | -0.04(-0.49%) |
Feb 16, 2021 | 8.721 | 9.034 | 8.456 | 8.618 | 2,648,614 | +0.11(+1.27%) |
Feb 12, 2021 | 7.353 | 8.787 | 7.353 | 8.510 | 5,880,588 | +1.04(+13.96%) |
Feb 11, 2021 | 7.112 | 7.648 | 7.045 | 7.467 | 2,265,384 | +0.35(+4.87%) |
Feb 10, 2021 | 7.232 | 7.329 | 7.039 | 7.121 | 1,398,233 | -0.01(-0.13%) |
Feb 09, 2021 | 6.961 | 7.172 | 6.798 | 7.130 | 1,781,096 | +0.10(+1.46%) |
Feb 08, 2021 | 6.955 | 7.292 | 6.907 | 7.027 | 1,838,967 | -0.04(-0.60%) |
Feb 05, 2021 | 6.738 | 7.081 | 6.690 | 7.069 | 1,829,335 | +0.42(+6.35%) |
Feb 04, 2021 | 6.774 | 6.846 | 6.551 | 6.648 | 1,230,244 | -0.07(-1.08%) |
Feb 03, 2021 | 6.286 | 6.762 | 6.286 | 6.720 | 1,876,870 | +0.36(+5.69%) |
Feb 02, 2021 | 6.196 | 6.400 | 5.997 | 6.358 | 2,484,168 | -0.02(-0.28%) |
Feb 01, 2021 | 6.099 | 6.412 | 5.756 | 6.376 | 4,211,527 | -0.02(-0.28%) |
Jan 29, 2021 | 6.274 | 6.684 | 6.262 | 6.394 | 2,084,530 | +0.25(+4.02%) |
Jan 28, 2021 | 6.189 | 6.274 | 6.051 | 6.147 | 1,442,067 | -0.08(-1.26%) |
Jan 27, 2021 | 6.208 | 6.449 | 6.171 | 6.226 | 1,870,885 | -0.16(-2.46%) |
Jan 26, 2021 | 6.382 | 6.551 | 6.244 | 6.382 | 2,077,840 | -0.16(-2.40%) |
Jan 25, 2021 | 6.629 | 6.864 | 6.437 | 6.539 | 1,746,356 | -0.33(-4.82%) |
Jan 22, 2021 | 6.569 | 6.901 | 6.394 | 6.871 | 1,681,495 | +0.14(+2.06%) |
Jan 21, 2021 | 6.871 | 6.907 | 6.364 | 6.732 | 2,141,577 | -0.19(-2.74%) |
Jan 20, 2021 | 7.112 | 7.148 | 6.723 | 6.922 | 1,229,688 | -0.17(-2.34%) |
Jan 19, 2021 | 7.124 | 7.238 | 6.925 | 7.087 | 1,539,200 | +0.16(+2.35%) |
Jan 15, 2021 | 7.353 | 7.365 | 6.816 | 6.925 | 1,806,603 | -0.33(-4.49%) |
Jan 14, 2021 | 6.726 | 7.347 | 6.690 | 7.250 | 2,767,746 | +0.57(+8.48%) |
Jan 13, 2021 | 6.846 | 6.858 | 6.485 | 6.684 | 1,841,438 | -0.23(-3.31%) |
Jan 12, 2021 | 6.611 | 6.925 | 6.581 | 6.913 | 1,682,826 | +0.27(+3.99%) |
Jan 11, 2021 | 6.629 | 6.720 | 6.437 | 6.648 | 1,786,445 | -0.03(-0.45%) |
Jan 08, 2021 | 6.117 | 6.732 | 6.105 | 6.678 | 3,056,525 | +0.77(+12.95%) |
Jan 07, 2021 | 5.725 | 6.111 | 5.689 | 5.912 | 2,159,980 | +0.31(+5.48%) |
Jan 06, 2021 | 5.593 | 5.750 | 5.430 | 5.605 | 1,722,819 | -0.04(-0.75%) |
Jan 05, 2021 | 5.352 | 5.677 | 5.352 | 5.647 | 1,598,014 | +0.31(+5.82%) |
Jan 04, 2021 | 5.424 | 5.524 | 5.219 | 5.337 | 1,087,400 | +0.02(+0.28%) |
Dec 31, 2020 | 5.322 | 5.322 | 5.322 | 659,445 | +0.14(+2.79%) | |
Dec 30, 2020 | 5.087 | 5.207 | 5.081 | 5.177 | 659,445 | +0.10(+1.90%) |
Dec 29, 2020 | 5.201 | 5.201 | 4.966 | 5.081 | 685,573 | -0.01(-0.12%) |
Dec 28, 2020 | 5.279 | 5.310 | 5.032 | 5.087 | 1,126,572 | -0.18(-3.43%) |
Dec 24, 2020 | 5.406 | 5.424 | 5.207 | 5.267 | 669,346 | +0.01(+0.11%) |
Dec 23, 2020 | 5.617 | 5.617 | 5.195 | 5.261 | 2,004,331 | -0.14(-2.57%) |
Dec 22, 2020 | 5.310 | 5.611 | 5.310 | 5.400 | 2,730,772 | +0.25(+4.80%) |
Dec 21, 2020 | 5.026 | 5.255 | 4.918 | 5.153 | 2,676,428 | +0.14(+2.89%) |
Dec 18, 2020 | 4.972 | 5.159 | 4.893 | 5.008 | 1,375,527 | +0.16(+3.36%) |
Dec 17, 2020 | 4.719 | 4.954 | 4.671 | 4.846 | 1,020,528 | +0.17(+3.74%) |
Dec 16, 2020 | 4.701 | 4.749 | 4.592 | 4.671 | 515,117 | +0.02(+0.52%) |
Dec 15, 2020 | 4.671 | 4.719 | 4.550 | 4.647 | 932,393 | +0.04(+0.78%) |
Dec 14, 2020 | 4.821 | 4.852 | 4.580 | 4.610 | 1,263,054 | -0.17(-3.53%) |
Dec 11, 2020 | 4.888 | 4.924 | 4.755 | 4.779 | 669,843 | -0.17(-3.53%) |
Dec 10, 2020 | 4.821 | 4.978 | 4.767 | 4.954 | 1,086,011 | +0.16(+3.40%) |
Dec 09, 2020 | 4.888 | 4.972 | 4.677 | 4.791 | 2,010,381 | -0.12(-2.45%) |
Dec 08, 2020 | 4.948 | 5.183 | 4.882 | 4.912 | 1,509,060 | -0.05(-0.97%) |
Dec 07, 2020 | 5.261 | 5.304 | 4.912 | 4.960 | 1,778,487 | -0.27(-5.18%) |
Dec 04, 2020 | 5.062 | 5.310 | 5.044 | 5.231 | 1,683,154 | +0.26(+5.21%) |
Dec 03, 2020 | 4.888 | 5.069 | 4.888 | 4.972 | 1,306,417 | +0.08(+1.73%) |
Dec 02, 2020 | 4.906 | 4.972 | 4.743 | 4.888 | 2,379,571 | +0.10(+2.01%) |