Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.240 | 6.440 | 5.960 | 6.130 | 88,200 | -0.14(-2.23%) |
Feb 25, 2021 | 6.620 | 6.680 | 6.200 | 6.270 | 46,822 | -0.21(-3.24%) |
Feb 24, 2021 | 6.430 | 6.610 | 6.360 | 6.480 | 74,671 | +0.10(+1.57%) |
Feb 23, 2021 | 6.590 | 6.610 | 6.120 | 6.380 | 212,469 | -0.31(-4.63%) |
Feb 22, 2021 | 6.970 | 7.225 | 6.620 | 6.690 | 156,506 | -0.28(-4.02%) |
Feb 19, 2021 | 7.350 | 7.530 | 6.840 | 6.970 | 161,700 | -0.35(-4.78%) |
Feb 18, 2021 | 7.370 | 7.500 | 7.190 | 7.320 | 98,228 | -0.21(-2.79%) |
Feb 17, 2021 | 7.820 | 7.820 | 7.300 | 7.530 | 127,907 | -0.30(-3.83%) |
Feb 16, 2021 | 8.070 | 8.070 | 7.670 | 7.830 | 168,089 | -0.03(-0.38%) |
Feb 12, 2021 | 7.700 | 8.040 | 7.610 | 7.860 | 124,300 | +0.26(+3.42%) |
Feb 11, 2021 | 8.110 | 8.150 | 7.600 | 7.600 | 155,847 | -0.40(-5.00%) |
Feb 10, 2021 | 7.710 | 8.090 | 7.400 | 8.000 | 277,463 | +0.22(+2.83%) |
Feb 09, 2021 | 7.810 | 7.930 | 7.680 | 7.780 | 156,614 | -0.02(-0.26%) |
Feb 08, 2021 | 7.630 | 7.880 | 7.450 | 7.800 | 206,206 | +0.17(+2.23%) |
Feb 05, 2021 | 7.290 | 7.708 | 7.210 | 7.630 | 228,400 | +0.32(+4.38%) |
Feb 04, 2021 | 7.400 | 7.500 | 7.120 | 7.310 | 104,446 | -0.06(-0.81%) |
Feb 03, 2021 | 7.070 | 7.470 | 6.897 | 7.370 | 229,035 | +0.43(+6.20%) |
Feb 02, 2021 | 6.890 | 7.150 | 6.755 | 6.940 | 189,134 | +0.19(+2.81%) |
Feb 01, 2021 | 6.790 | 6.970 | 6.650 | 6.750 | 87,766 | -0.05(-0.74%) |
Jan 29, 2021 | 6.720 | 7.090 | 6.660 | 6.800 | 163,400 | +0.08(+1.19%) |
Jan 28, 2021 | 7.080 | 7.100 | 6.350 | 6.720 | 358,524 | -0.40(-5.62%) |
Jan 27, 2021 | 7.180 | 7.650 | 7.010 | 7.120 | 415,274 | -0.16(-2.20%) |
Jan 26, 2021 | 7.660 | 7.690 | 7.010 | 7.280 | 401,236 | -0.22(-2.93%) |
Jan 25, 2021 | 7.290 | 7.700 | 6.800 | 7.500 | 793,682 | +0.52(+7.45%) |
Jan 22, 2021 | 6.220 | 7.080 | 6.220 | 6.980 | 767,800 | +0.78(+12.58%) |
Jan 21, 2021 | 6.050 | 6.490 | 6.050 | 6.200 | 371,557 | +0.04(+0.65%) |
Jan 20, 2021 | 6.100 | 6.240 | 5.950 | 6.160 | 164,709 | +0.07(+1.15%) |
Jan 19, 2021 | 5.720 | 6.190 | 5.720 | 6.090 | 362,095 | +0.39(+6.84%) |
Jan 15, 2021 | 6.100 | 6.110 | 5.570 | 5.700 | 420,800 | -0.36(-5.94%) |
Jan 14, 2021 | 6.190 | 6.270 | 5.760 | 6.060 | 441,136 | -0.21(-3.35%) |
Jan 13, 2021 | 6.540 | 6.550 | 5.860 | 6.270 | 1,054,762 | -0.27(-4.13%) |
Jan 12, 2021 | 6.540 | 7.790 | 6.140 | 6.540 | 12,910,298 | +1.40(+27.24%) |
Jan 11, 2021 | 5.280 | 5.320 | 5.010 | 5.140 | 107,912 | -0.19(-3.56%) |
Jan 08, 2021 | 5.470 | 5.480 | 5.240 | 5.330 | 107,600 | -0.14(-2.56%) |
Jan 07, 2021 | 5.300 | 5.470 | 5.220 | 5.470 | 114,915 | +0.33(+6.42%) |
Jan 06, 2021 | 5.070 | 5.480 | 5.030 | 5.140 | 169,267 | +0.05(+0.98%) |
Jan 05, 2021 | 5.040 | 5.230 | 5.010 | 5.090 | 102,565 | +0.03(+0.59%) |
Jan 04, 2021 | 5.000 | 5.090 | 4.950 | 5.060 | 166,318 | +0.08(+1.61%) |
Dec 31, 2020 | 4.980 | 4.980 | 4.980 | 174,319 | +0.10(+2.05%) | |
Dec 30, 2020 | 4.890 | 5.000 | 4.710 | 4.880 | 174,319 | -0.06(-1.21%) |
Dec 29, 2020 | 4.700 | 5.020 | 4.700 | 4.940 | 197,068 | +0.23(+4.88%) |
Dec 28, 2020 | 5.000 | 5.090 | 4.600 | 4.710 | 249,810 | -0.26(-5.23%) |
Dec 24, 2020 | 5.190 | 5.240 | 4.950 | 4.970 | 104,700 | -0.18(-3.50%) |
Dec 23, 2020 | 4.960 | 5.190 | 4.960 | 5.150 | 153,585 | +0.23(+4.67%) |
Dec 22, 2020 | 5.190 | 5.230 | 4.820 | 4.920 | 160,308 | -0.21(-4.09%) |
Dec 21, 2020 | 5.300 | 5.450 | 5.120 | 5.130 | 110,078 | -0.25(-4.65%) |
Dec 18, 2020 | 5.630 | 5.630 | 5.380 | 5.380 | 103,600 | -0.21(-3.76%) |
Dec 17, 2020 | 5.510 | 5.660 | 5.510 | 5.590 | 116,069 | +0.05(+0.90%) |
Dec 16, 2020 | 5.760 | 5.840 | 5.460 | 5.540 | 110,230 | -0.19(-3.32%) |
Dec 15, 2020 | 5.790 | 5.840 | 5.630 | 5.730 | 162,775 | +0.02(+0.35%) |
Dec 14, 2020 | 6.240 | 6.360 | 5.700 | 5.710 | 120,638 | -0.44(-7.15%) |
Dec 11, 2020 | 6.300 | 6.360 | 6.035 | 6.150 | 55,000 | -0.21(-3.30%) |
Dec 10, 2020 | 6.300 | 6.500 | 6.300 | 6.360 | 61,314 | -0.01(-0.16%) |
Dec 09, 2020 | 6.760 | 6.822 | 6.350 | 6.370 | 93,685 | -0.39(-5.77%) |
Dec 08, 2020 | 7.190 | 7.200 | 6.683 | 6.760 | 118,169 | -0.49(-6.76%) |
Dec 07, 2020 | 6.860 | 7.300 | 6.790 | 7.250 | 114,338 | +0.46(+6.77%) |
Dec 04, 2020 | 6.620 | 6.950 | 6.620 | 6.790 | 103,100 | +0.11(+1.65%) |
Dec 03, 2020 | 6.780 | 6.900 | 6.590 | 6.680 | 47,957 | -0.11(-1.62%) |
Dec 02, 2020 | 6.500 | 6.860 | 6.500 | 6.790 | 46,752 | +0.24(+3.66%) |