Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.510 | 6.630 | 6.101 | 6.440 | 996,800 | -0.10(-1.53%) |
Feb 25, 2021 | 6.830 | 6.930 | 6.350 | 6.540 | 1,141,916 | -0.34(-4.94%) |
Feb 24, 2021 | 6.580 | 6.960 | 6.510 | 6.880 | 844,437 | +0.32(+4.88%) |
Feb 23, 2021 | 6.800 | 6.830 | 6.100 | 6.560 | 1,075,041 | -0.39(-5.61%) |
Feb 22, 2021 | 7.110 | 7.280 | 6.940 | 6.950 | 1,460,919 | -0.20(-2.80%) |
Feb 19, 2021 | 7.200 | 7.400 | 7.010 | 7.150 | 1,463,000 | +0.03(+0.42%) |
Feb 18, 2021 | 7.110 | 7.240 | 7.020 | 7.120 | 1,086,527 | -0.11(-1.52%) |
Feb 17, 2021 | 7.311 | 7.530 | 6.910 | 7.230 | 1,624,809 | -0.15(-2.03%) |
Feb 16, 2021 | 7.530 | 7.920 | 7.300 | 7.380 | 3,033,871 | +0.09(+1.23%) |
Feb 12, 2021 | 7.300 | 7.700 | 7.040 | 7.290 | 2,731,000 | +0.15(+2.10%) |
Feb 11, 2021 | 6.980 | 7.430 | 6.910 | 7.140 | 3,154,346 | +0.14(+2.00%) |
Feb 10, 2021 | 6.900 | 7.100 | 6.520 | 7.000 | 8,453,793 | -0.50(-6.67%) |
Feb 09, 2021 | 8.500 | 8.590 | 7.500 | 7.500 | 647,428 | -1.13(-13.09%) |
Feb 08, 2021 | 8.120 | 8.770 | 8.050 | 8.630 | 149,491 | +0.56(+6.94%) |
Feb 05, 2021 | 8.350 | 8.400 | 7.995 | 8.070 | 151,000 | -0.28(-3.35%) |
Feb 04, 2021 | 7.650 | 8.370 | 7.620 | 8.350 | 219,834 | +0.79(+10.45%) |
Feb 03, 2021 | 7.580 | 7.900 | 7.450 | 7.560 | 244,288 | -0.06(-0.79%) |
Feb 02, 2021 | 7.440 | 7.900 | 7.440 | 7.620 | 301,638 | +0.21(+2.83%) |
Feb 01, 2021 | 7.390 | 7.570 | 7.190 | 7.410 | 369,660 | +0.06(+0.82%) |
Jan 29, 2021 | 7.210 | 7.680 | 7.090 | 7.350 | 273,900 | -0.29(-3.80%) |
Jan 28, 2021 | 8.210 | 8.920 | 7.630 | 7.640 | 291,739 | -0.46(-5.68%) |
Jan 27, 2021 | 8.760 | 8.760 | 8.080 | 8.100 | 237,999 | -0.70(-7.95%) |
Jan 26, 2021 | 8.990 | 9.116 | 8.700 | 8.800 | 153,342 | -0.10(-1.12%) |
Jan 25, 2021 | 8.770 | 8.943 | 8.600 | 8.900 | 179,026 | +0.13(+1.48%) |
Jan 22, 2021 | 8.380 | 8.770 | 8.350 | 8.770 | 127,500 | +0.37(+4.40%) |
Jan 21, 2021 | 8.870 | 8.900 | 8.210 | 8.400 | 220,859 | -0.46(-5.19%) |
Jan 20, 2021 | 9.250 | 9.250 | 8.469 | 8.860 | 218,101 | -0.25(-2.74%) |
Jan 19, 2021 | 9.240 | 9.400 | 9.050 | 9.110 | 409,826 | +0.09(+1.00%) |
Jan 15, 2021 | 8.980 | 9.090 | 8.640 | 9.020 | 150,400 | +0.09(+1.01%) |
Jan 14, 2021 | 8.860 | 9.050 | 8.820 | 8.930 | 140,616 | +0.12(+1.36%) |
Jan 13, 2021 | 8.860 | 9.040 | 8.800 | 8.810 | 102,691 | -0.16(-1.78%) |
Jan 12, 2021 | 8.700 | 8.990 | 8.640 | 8.970 | 105,686 | +0.21(+2.40%) |
Jan 11, 2021 | 9.240 | 9.350 | 8.710 | 8.760 | 169,956 | -0.52(-5.60%) |
Jan 08, 2021 | 9.110 | 9.350 | 8.910 | 9.280 | 284,800 | +0.31(+3.46%) |
Jan 07, 2021 | 9.000 | 9.980 | 8.860 | 8.970 | 2,110,534 | +0.00(+0.00%) |
Jan 06, 2021 | 9.260 | 9.260 | 8.650 | 8.970 | 203,866 | -0.30(-3.24%) |
Jan 05, 2021 | 9.460 | 9.660 | 9.100 | 9.270 | 150,191 | -0.09(-0.96%) |
Jan 04, 2021 | 8.940 | 9.510 | 8.674 | 9.360 | 105,572 | +0.42(+4.70%) |
Dec 31, 2020 | 8.940 | 8.940 | 8.940 | 188,207 | -0.04(-0.45%) | |
Dec 30, 2020 | 8.870 | 9.075 | 8.540 | 8.980 | 188,207 | +0.04(+0.45%) |
Dec 29, 2020 | 8.810 | 8.965 | 8.545 | 8.940 | 119,830 | +0.12(+1.36%) |
Dec 28, 2020 | 9.220 | 9.480 | 8.770 | 8.820 | 181,075 | -0.08(-0.90%) |
Dec 24, 2020 | 8.730 | 9.090 | 8.661 | 8.900 | 128,700 | +0.20(+2.30%) |
Dec 23, 2020 | 8.840 | 9.040 | 8.530 | 8.700 | 108,074 | -0.20(-2.25%) |
Dec 22, 2020 | 8.460 | 9.300 | 8.410 | 8.900 | 183,070 | +0.45(+5.33%) |
Dec 21, 2020 | 8.570 | 8.600 | 8.120 | 8.450 | 96,454 | -0.17(-1.97%) |
Dec 18, 2020 | 8.730 | 8.979 | 8.418 | 8.620 | 157,500 | -0.06(-0.69%) |
Dec 17, 2020 | 8.300 | 8.800 | 8.220 | 8.680 | 125,964 | +0.32(+3.83%) |
Dec 16, 2020 | 8.100 | 8.740 | 8.000 | 8.360 | 258,197 | +0.23(+2.83%) |
Dec 15, 2020 | 8.500 | 8.507 | 7.870 | 8.130 | 502,087 | -0.37(-4.35%) |
Dec 14, 2020 | 9.070 | 9.499 | 8.270 | 8.500 | 252,349 | -0.40(-4.49%) |
Dec 11, 2020 | 8.680 | 9.100 | 8.270 | 8.900 | 187,700 | +0.20(+2.30%) |
Dec 10, 2020 | 9.250 | 9.570 | 8.550 | 8.700 | 335,253 | -0.57(-6.15%) |
Dec 09, 2020 | 10.51 | 10.61 | 9.140 | 9.270 | 346,257 | -1.25(-11.88%) |
Dec 08, 2020 | 12.00 | 12.23 | 10.40 | 10.52 | 156,036 | -1.43(-11.97%) |
Dec 07, 2020 | 10.75 | 11.96 | 10.63 | 11.95 | 197,458 | +1.45(+13.81%) |
Dec 04, 2020 | 10.39 | 10.66 | 10.18 | 10.50 | 73,900 | -0.06(-0.57%) |
Dec 03, 2020 | 9.930 | 10.69 | 9.900 | 10.56 | 135,172 | +0.66(+6.67%) |
Dec 02, 2020 | 9.950 | 10.56 | 9.800 | 9.900 | 145,301 | -0.05(-0.50%) |