Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.810 | 7.970 | 7.620 | 7.850 | 2,498,370 | -0.14(-1.75%) |
Feb 25, 2021 | 8.060 | 8.150 | 7.870 | 7.990 | 1,455,614 | -0.11(-1.36%) |
Feb 24, 2021 | 8.070 | 8.160 | 8.000 | 8.100 | 1,537,972 | -0.04(-0.49%) |
Feb 23, 2021 | 8.000 | 8.150 | 7.850 | 8.140 | 2,523,459 | +0.05(+0.62%) |
Feb 22, 2021 | 7.950 | 8.220 | 7.850 | 8.090 | 3,068,241 | +0.28(+3.59%) |
Feb 19, 2021 | 7.650 | 7.900 | 7.640 | 7.810 | 2,777,517 | +0.32(+4.27%) |
Feb 18, 2021 | 7.500 | 7.650 | 7.390 | 7.490 | 2,281,343 | +0.11(+1.49%) |
Feb 17, 2021 | 7.030 | 7.430 | 6.970 | 7.380 | 3,362,147 | +0.37(+5.28%) |
Feb 16, 2021 | 6.850 | 7.110 | 6.740 | 7.010 | 1,850,196 | +0.36(+5.41%) |
Feb 12, 2021 | 6.650 | 6.650 | 6.650 | 0 | -0.05(-0.75%) | |
Feb 11, 2021 | 6.830 | 6.840 | 6.660 | 6.700 | 828,839 | -0.11(-1.62%) |
Feb 10, 2021 | 6.810 | 7.060 | 6.770 | 6.810 | 1,139,695 | +0.10(+1.49%) |
Feb 09, 2021 | 6.800 | 6.840 | 6.680 | 6.710 | 813,771 | -0.08(-1.18%) |
Feb 08, 2021 | 6.500 | 6.970 | 6.490 | 6.790 | 1,301,850 | +0.30(+4.62%) |
Feb 05, 2021 | 6.400 | 6.540 | 6.350 | 6.490 | 904,595 | +0.14(+2.20%) |
Feb 04, 2021 | 6.450 | 6.500 | 6.290 | 6.350 | 765,644 | -0.09(-1.40%) |
Feb 03, 2021 | 6.430 | 6.460 | 6.360 | 6.440 | 728,166 | +0.02(+0.31%) |
Feb 02, 2021 | 6.360 | 6.480 | 6.260 | 6.420 | 1,187,502 | +0.07(+1.10%) |
Feb 01, 2021 | 6.290 | 6.360 | 6.220 | 6.350 | 1,362,911 | +0.24(+3.93%) |
Jan 29, 2021 | 6.500 | 6.500 | 6.060 | 6.110 | 1,122,908 | -0.19(-3.02%) |
Jan 28, 2021 | 6.130 | 6.390 | 6.120 | 6.300 | 1,049,334 | +0.20(+3.28%) |
Jan 27, 2021 | 6.430 | 6.450 | 6.090 | 6.100 | 2,317,787 | -0.44(-6.73%) |
Jan 26, 2021 | 6.720 | 6.720 | 6.470 | 6.540 | 1,574,384 | -0.14(-2.10%) |
Jan 25, 2021 | 6.810 | 6.840 | 6.590 | 6.680 | 1,280,646 | -0.11(-1.62%) |
Jan 22, 2021 | 6.950 | 6.960 | 6.740 | 6.790 | 1,222,305 | -0.18(-2.58%) |
Jan 21, 2021 | 7.100 | 7.120 | 6.970 | 6.970 | 537,409 | -0.10(-1.41%) |
Jan 20, 2021 | 7.130 | 7.240 | 7.060 | 7.070 | 871,957 | +0.01(+0.14%) |
Jan 19, 2021 | 7.080 | 7.200 | 7.020 | 7.060 | 757,815 | +0.04(+0.57%) |
Jan 18, 2021 | 6.900 | 7.070 | 6.710 | 7.020 | 914,296 | +0.09(+1.30%) |
Jan 15, 2021 | 7.190 | 7.230 | 6.900 | 6.930 | 1,293,117 | -0.33(-4.55%) |
Jan 14, 2021 | 7.340 | 7.410 | 7.220 | 7.260 | 1,435,687 | +0.01(+0.14%) |
Jan 13, 2021 | 7.350 | 7.350 | 7.190 | 7.250 | 911,404 | -0.09(-1.23%) |
Jan 12, 2021 | 7.350 | 7.390 | 7.300 | 7.340 | 1,190,618 | +0.04(+0.55%) |
Jan 11, 2021 | 7.340 | 7.400 | 7.000 | 7.300 | 1,209,054 | -0.17(-2.28%) |
Jan 08, 2021 | 7.700 | 7.720 | 7.320 | 7.470 | 1,597,466 | -0.20(-2.61%) |
Jan 07, 2021 | 7.470 | 7.830 | 7.450 | 7.670 | 2,596,201 | +0.37(+5.07%) |
Jan 06, 2021 | 7.580 | 7.620 | 7.290 | 7.300 | 1,921,671 | -0.26(-3.44%) |
Jan 05, 2021 | 7.570 | 7.690 | 7.470 | 7.560 | 2,120,408 | +0.09(+1.20%) |
Jan 04, 2021 | 7.030 | 7.520 | 7.000 | 7.470 | 1,794,568 | +0.61(+8.89%) |
Dec 31, 2020 | 6.860 | 6.860 | 6.860 | 0 | +0.05(+0.73%) | |
Dec 30, 2020 | 6.620 | 6.850 | 6.600 | 6.810 | 689,278 | +0.23(+3.50%) |
Dec 29, 2020 | 6.440 | 6.640 | 6.430 | 6.580 | 839,023 | +0.10(+1.54%) |
Dec 24, 2020 | 6.480 | 6.480 | 6.480 | 0 | +0.03(+0.47%) | |
Dec 23, 2020 | 6.340 | 6.500 | 6.310 | 6.450 | 789,133 | +0.12(+1.90%) |
Dec 22, 2020 | 6.350 | 6.430 | 6.300 | 6.330 | 612,232 | -0.04(-0.63%) |
Dec 21, 2020 | 6.120 | 6.400 | 6.120 | 6.370 | 980,480 | +0.12(+1.92%) |
Dec 18, 2020 | 6.250 | 6.390 | 6.190 | 6.250 | 961,227 | +0.02(+0.32%) |
Dec 17, 2020 | 6.190 | 6.310 | 6.110 | 6.230 | 1,222,108 | +0.09(+1.47%) |
Dec 16, 2020 | 6.110 | 6.160 | 6.060 | 6.140 | 521,038 | +0.05(+0.82%) |
Dec 15, 2020 | 6.100 | 6.140 | 6.070 | 6.090 | 680,486 | +0.04(+0.66%) |
Dec 14, 2020 | 6.140 | 6.170 | 6.020 | 6.050 | 669,284 | -0.06(-0.98%) |
Dec 11, 2020 | 6.050 | 6.160 | 5.970 | 6.110 | 1,025,851 | +0.02(+0.33%) |
Dec 10, 2020 | 5.990 | 6.170 | 5.900 | 6.090 | 1,391,408 | +0.12(+2.01%) |
Dec 09, 2020 | 6.050 | 6.080 | 5.840 | 5.970 | 1,283,143 | -0.03(-0.50%) |
Dec 08, 2020 | 5.980 | 6.130 | 5.960 | 6.000 | 918,133 | +0.01(+0.17%) |
Dec 07, 2020 | 6.170 | 6.210 | 5.950 | 5.990 | 1,261,014 | -0.17(-2.76%) |
Dec 04, 2020 | 6.320 | 6.360 | 6.140 | 6.160 | 1,398,033 | -0.11(-1.75%) |
Dec 03, 2020 | 6.220 | 6.410 | 6.160 | 6.270 | 1,729,263 | +0.14(+2.28%) |
Dec 02, 2020 | 6.100 | 6.230 | 5.910 | 6.130 | 1,624,610 | +0.06(+0.99%) |