Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.400 | 8.820 | 7.440 | 8.220 | 423,000 | -0.18(-2.14%) |
Feb 25, 2021 | 7.500 | 8.820 | 6.990 | 8.400 | 915,820 | +0.63(+8.11%) |
Feb 24, 2021 | 7.470 | 7.980 | 7.290 | 7.770 | 93,415 | +0.30(+4.02%) |
Feb 23, 2021 | 8.040 | 8.190 | 5.700 | 7.470 | 347,993 | -0.90(-10.75%) |
Feb 22, 2021 | 8.700 | 9.570 | 8.130 | 8.370 | 341,345 | +0.21(+2.57%) |
Feb 19, 2021 | 8.010 | 8.400 | 7.950 | 8.160 | 106,100 | +0.39(+5.02%) |
Feb 18, 2021 | 8.670 | 9.090 | 7.650 | 7.770 | 258,021 | -1.17(-13.09%) |
Feb 17, 2021 | 8.940 | 9.390 | 8.250 | 8.940 | 566,752 | +1.26(+16.41%) |
Feb 16, 2021 | 7.380 | 7.980 | 6.900 | 7.680 | 286,923 | +0.93(+13.78%) |
Feb 12, 2021 | 6.600 | 7.020 | 6.480 | 6.750 | 90,633 | +0.15(+2.27%) |
Feb 11, 2021 | 7.170 | 7.260 | 6.390 | 6.600 | 192,213 | -0.63(-8.71%) |
Feb 10, 2021 | 6.750 | 7.590 | 6.150 | 7.230 | 463,998 | +0.90(+14.22%) |
Feb 09, 2021 | 6.240 | 6.390 | 5.880 | 6.330 | 117,650 | +0.12(+1.93%) |
Feb 08, 2021 | 5.730 | 6.240 | 5.640 | 6.210 | 149,322 | +0.48(+8.38%) |
Feb 05, 2021 | 6.000 | 6.119 | 5.550 | 5.730 | 170,366 | -0.39(-6.37%) |
Feb 04, 2021 | 5.610 | 6.480 | 5.550 | 6.120 | 466,828 | +0.90(+17.24%) |
Feb 03, 2021 | 5.220 | 5.340 | 5.010 | 5.220 | 79,088 | +0.12(+2.35%) |
Feb 02, 2021 | 5.250 | 5.250 | 4.860 | 5.100 | 54,098 | +0.06(+1.19%) |
Feb 01, 2021 | 4.890 | 5.550 | 4.380 | 5.040 | 250,901 | +0.33(+7.01%) |
Jan 29, 2021 | 4.950 | 5.250 | 4.710 | 4.710 | 87,966 | -0.21(-4.27%) |
Jan 28, 2021 | 4.800 | 5.100 | 4.800 | 4.920 | 69,284 | -0.03(-0.61%) |
Jan 27, 2021 | 5.115 | 5.160 | 4.680 | 4.950 | 123,609 | -0.21(-4.07%) |
Jan 26, 2021 | 5.340 | 5.490 | 5.130 | 5.160 | 134,889 | -0.12(-2.27%) |
Jan 25, 2021 | 5.610 | 5.610 | 4.890 | 5.280 | 209,001 | -0.27(-4.86%) |
Jan 22, 2021 | 5.520 | 5.700 | 5.130 | 5.550 | 217,133 | +0.27(+5.11%) |
Jan 21, 2021 | 5.100 | 5.880 | 4.830 | 5.280 | 567,559 | +0.45(+9.32%) |
Jan 20, 2021 | 5.070 | 5.100 | 4.650 | 4.830 | 101,402 | -0.09(-1.83%) |
Jan 19, 2021 | 4.860 | 5.040 | 4.620 | 4.920 | 100,750 | +0.18(+3.80%) |
Jan 15, 2021 | 4.620 | 4.770 | 4.470 | 4.740 | 95,266 | +0.12(+2.60%) |
Jan 14, 2021 | 4.380 | 4.620 | 4.350 | 4.620 | 86,532 | +0.24(+5.48%) |
Jan 13, 2021 | 4.320 | 4.410 | 4.260 | 4.380 | 36,515 | +0.06(+1.39%) |
Jan 12, 2021 | 4.230 | 4.410 | 4.140 | 4.320 | 60,459 | +0.06(+1.41%) |
Jan 11, 2021 | 4.410 | 4.500 | 4.230 | 4.260 | 65,725 | -0.15(-3.40%) |
Jan 08, 2021 | 4.500 | 4.530 | 4.290 | 4.410 | 67,633 | -0.09(-2.00%) |
Jan 07, 2021 | 4.470 | 4.620 | 4.351 | 4.500 | 116,709 | +0.18(+4.17%) |
Jan 06, 2021 | 4.350 | 4.770 | 4.290 | 4.320 | 106,920 | -0.33(-7.10%) |
Jan 05, 2021 | 4.650 | 4.650 | 4.080 | 4.650 | 274,937 | +0.00(+0.00%) |
Jan 04, 2021 | 3.990 | 5.850 | 3.900 | 4.650 | 2,493,778 | +0.78(+20.16%) |
Dec 31, 2020 | 3.870 | 3.870 | 3.870 | 115,911 | -0.30(-7.19%) | |
Dec 30, 2020 | 4.050 | 4.290 | 4.050 | 4.170 | 115,911 | +0.21(+5.30%) |
Dec 29, 2020 | 4.410 | 4.410 | 3.750 | 3.960 | 204,288 | -0.48(-10.81%) |
Dec 28, 2020 | 3.630 | 5.010 | 3.600 | 4.440 | 588,372 | +0.54(+13.85%) |
Dec 24, 2020 | 4.020 | 4.050 | 3.632 | 3.900 | 288,666 | +0.24(+6.56%) |
Dec 23, 2020 | 3.390 | 3.690 | 3.360 | 3.660 | 228,518 | +0.33(+9.91%) |
Dec 22, 2020 | 3.240 | 3.450 | 3.210 | 3.330 | 66,179 | +0.06(+1.83%) |
Dec 21, 2020 | 3.300 | 3.390 | 3.180 | 3.270 | 113,408 | -0.06(-1.80%) |
Dec 18, 2020 | 3.330 | 3.480 | 3.330 | 3.330 | 60,866 | +0.03(+0.91%) |
Dec 17, 2020 | 3.480 | 3.510 | 3.300 | 3.300 | 79,609 | -0.18(-5.17%) |
Dec 16, 2020 | 3.510 | 3.600 | 3.420 | 3.480 | 59,547 | -0.15(-4.13%) |
Dec 15, 2020 | 3.900 | 3.900 | 3.510 | 3.630 | 189,597 | -0.39(-9.70%) |
Dec 14, 2020 | 3.630 | 4.500 | 3.570 | 4.020 | 1,531,583 | +0.57(+16.52%) |
Dec 11, 2020 | 3.180 | 3.600 | 3.150 | 3.450 | 303,266 | +0.30(+9.52%) |
Dec 10, 2020 | 3.210 | 3.270 | 3.150 | 3.150 | 40,011 | -0.12(-3.67%) |
Dec 09, 2020 | 3.360 | 3.360 | 3.210 | 3.270 | 34,748 | -0.09(-2.68%) |
Dec 08, 2020 | 3.300 | 3.420 | 3.210 | 3.360 | 75,442 | +0.09(+2.75%) |
Dec 07, 2020 | 3.150 | 3.600 | 3.120 | 3.270 | 209,212 | +0.09(+2.83%) |
Dec 04, 2020 | 3.240 | 3.330 | 3.120 | 3.180 | 57,933 | -0.06(-1.85%) |
Dec 03, 2020 | 3.240 | 3.300 | 3.030 | 3.240 | 53,379 | +0.06(+1.89%) |
Dec 02, 2020 | 3.150 | 3.270 | 3.000 | 3.180 | 101,269 | -0.18(-5.36%) |