Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.480 | 8.900 | 7.830 | 8.060 | 501,700 | -0.64(-7.36%) |
Feb 25, 2021 | 8.880 | 8.900 | 8.520 | 8.700 | 306,858 | -0.03(-0.34%) |
Feb 24, 2021 | 8.330 | 8.890 | 8.330 | 8.730 | 328,117 | +0.36(+4.30%) |
Feb 23, 2021 | 7.880 | 8.500 | 7.750 | 8.370 | 344,875 | +0.46(+5.82%) |
Feb 22, 2021 | 7.990 | 8.400 | 7.880 | 7.910 | 233,915 | -0.14(-1.74%) |
Feb 19, 2021 | 7.750 | 8.130 | 7.750 | 8.050 | 203,500 | +0.30(+3.87%) |
Feb 18, 2021 | 7.670 | 7.850 | 7.375 | 7.750 | 128,388 | +0.02(+0.26%) |
Feb 17, 2021 | 7.820 | 7.890 | 7.680 | 7.730 | 88,734 | -0.13(-1.65%) |
Feb 16, 2021 | 8.110 | 8.130 | 7.840 | 7.860 | 135,320 | -0.19(-2.36%) |
Feb 12, 2021 | 7.930 | 8.080 | 7.810 | 8.050 | 147,800 | +0.05(+0.63%) |
Feb 11, 2021 | 8.340 | 8.340 | 7.750 | 8.000 | 183,067 | -0.34(-4.08%) |
Feb 10, 2021 | 8.100 | 8.380 | 8.070 | 8.340 | 235,262 | +0.23(+2.84%) |
Feb 09, 2021 | 8.250 | 8.250 | 7.920 | 8.110 | 240,647 | -0.18(-2.17%) |
Feb 08, 2021 | 8.630 | 8.670 | 8.160 | 8.290 | 284,765 | -0.19(-2.24%) |
Feb 05, 2021 | 8.290 | 8.850 | 8.248 | 8.480 | 404,500 | +0.24(+2.91%) |
Feb 04, 2021 | 8.060 | 8.290 | 7.770 | 8.240 | 544,438 | +0.18(+2.23%) |
Feb 03, 2021 | 7.890 | 8.250 | 7.680 | 8.060 | 426,882 | +0.19(+2.41%) |
Feb 02, 2021 | 7.210 | 7.920 | 7.200 | 7.870 | 679,257 | +0.83(+11.79%) |
Feb 01, 2021 | 6.970 | 7.440 | 6.880 | 7.040 | 338,308 | +0.09(+1.29%) |
Jan 29, 2021 | 6.900 | 7.080 | 6.700 | 6.950 | 230,700 | -0.03(-0.43%) |
Jan 28, 2021 | 6.730 | 7.080 | 6.680 | 6.980 | 269,393 | +0.33(+4.96%) |
Jan 27, 2021 | 6.910 | 7.044 | 6.430 | 6.650 | 308,824 | -0.51(-7.12%) |
Jan 26, 2021 | 7.280 | 7.330 | 7.040 | 7.160 | 223,487 | -0.06(-0.83%) |
Jan 25, 2021 | 7.480 | 7.800 | 7.120 | 7.220 | 365,411 | -0.20(-2.70%) |
Jan 22, 2021 | 6.950 | 7.430 | 6.907 | 7.420 | 258,700 | +0.37(+5.25%) |
Jan 21, 2021 | 7.000 | 7.100 | 6.890 | 7.050 | 139,594 | +0.04(+0.57%) |
Jan 20, 2021 | 6.850 | 7.080 | 6.830 | 7.010 | 202,008 | +0.21(+3.09%) |
Jan 19, 2021 | 7.400 | 7.410 | 6.790 | 6.800 | 485,916 | -0.50(-6.85%) |
Jan 15, 2021 | 7.260 | 7.450 | 7.170 | 7.300 | 354,400 | +0.00(+0.00%) |
Jan 14, 2021 | 7.210 | 7.609 | 7.210 | 7.300 | 356,672 | +0.15(+2.10%) |
Jan 13, 2021 | 6.930 | 7.460 | 6.830 | 7.150 | 480,049 | +0.19(+2.73%) |
Jan 12, 2021 | 6.670 | 6.980 | 6.630 | 6.960 | 235,117 | +0.31(+4.66%) |
Jan 11, 2021 | 6.500 | 6.720 | 6.460 | 6.650 | 163,684 | +0.09(+1.37%) |
Jan 08, 2021 | 6.510 | 6.570 | 6.360 | 6.560 | 215,300 | +0.09(+1.39%) |
Jan 07, 2021 | 6.520 | 6.600 | 6.415 | 6.470 | 173,586 | +0.04(+0.62%) |
Jan 06, 2021 | 6.440 | 6.670 | 6.280 | 6.430 | 461,797 | +0.00(+0.00%) |
Jan 05, 2021 | 6.100 | 6.580 | 6.050 | 6.430 | 234,962 | +0.25(+4.05%) |
Jan 04, 2021 | 6.400 | 6.460 | 6.030 | 6.180 | 291,761 | -0.21(-3.29%) |
Dec 31, 2020 | 6.390 | 6.390 | 6.390 | 156,229 | +0.05(+0.79%) | |
Dec 30, 2020 | 6.310 | 6.460 | 6.260 | 6.340 | 156,229 | +0.04(+0.63%) |
Dec 29, 2020 | 6.580 | 6.580 | 6.210 | 6.300 | 230,869 | -0.20(-3.08%) |
Dec 28, 2020 | 6.500 | 6.630 | 6.410 | 6.500 | 245,983 | +0.09(+1.40%) |
Dec 24, 2020 | 6.550 | 6.600 | 6.313 | 6.410 | 146,700 | -0.08(-1.23%) |
Dec 23, 2020 | 6.240 | 6.570 | 6.190 | 6.490 | 311,840 | +0.30(+4.85%) |
Dec 22, 2020 | 6.040 | 6.200 | 5.950 | 6.190 | 269,643 | +0.17(+2.82%) |
Dec 21, 2020 | 5.920 | 6.230 | 5.910 | 6.020 | 436,951 | -0.09(-1.47%) |
Dec 18, 2020 | 6.380 | 6.480 | 6.100 | 6.110 | 435,000 | -0.26(-4.08%) |
Dec 17, 2020 | 6.240 | 6.400 | 6.120 | 6.370 | 281,706 | +0.25(+4.08%) |
Dec 16, 2020 | 6.300 | 6.300 | 6.050 | 6.120 | 256,752 | -0.18(-2.86%) |
Dec 15, 2020 | 6.175 | 6.370 | 6.050 | 6.300 | 287,895 | +0.27(+4.48%) |
Dec 14, 2020 | 6.300 | 6.350 | 5.910 | 6.030 | 370,778 | -0.11(-1.79%) |
Dec 11, 2020 | 6.600 | 6.640 | 6.070 | 6.140 | 451,800 | -0.36(-5.54%) |
Dec 10, 2020 | 6.220 | 6.560 | 6.150 | 6.500 | 357,126 | +0.31(+5.01%) |
Dec 09, 2020 | 6.880 | 6.950 | 6.140 | 6.190 | 584,018 | -0.61(-8.97%) |
Dec 08, 2020 | 6.720 | 6.930 | 6.340 | 6.800 | 472,443 | +0.02(+0.29%) |
Dec 07, 2020 | 7.090 | 7.102 | 6.540 | 6.780 | 460,567 | -0.35(-4.91%) |
Dec 04, 2020 | 6.640 | 7.150 | 6.600 | 7.130 | 785,000 | +0.62(+9.52%) |
Dec 03, 2020 | 6.110 | 6.670 | 6.100 | 6.510 | 501,911 | +0.48(+7.96%) |
Dec 02, 2020 | 5.850 | 6.190 | 5.800 | 6.030 | 244,421 | +0.13(+2.20%) |