Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.170 | 7.220 | 6.940 | 7.120 | 3,314,778 | -0.13(-1.79%) |
Feb 25, 2021 | 7.510 | 7.510 | 7.240 | 7.250 | 3,256,643 | -0.22(-2.95%) |
Feb 24, 2021 | 7.390 | 7.590 | 7.250 | 7.470 | 3,134,759 | +0.16(+2.19%) |
Feb 23, 2021 | 7.300 | 7.340 | 7.010 | 7.310 | 3,418,159 | +0.06(+0.83%) |
Feb 22, 2021 | 6.950 | 7.320 | 6.940 | 7.250 | 2,269,737 | +0.35(+5.07%) |
Feb 19, 2021 | 6.780 | 6.960 | 6.780 | 6.900 | 1,652,812 | +0.01(+0.15%) |
Feb 18, 2021 | 6.990 | 7.040 | 6.870 | 6.890 | 2,568,636 | -0.09(-1.29%) |
Feb 17, 2021 | 6.970 | 7.000 | 6.820 | 6.980 | 2,204,369 | +0.06(+0.87%) |
Feb 16, 2021 | 6.840 | 6.960 | 6.840 | 6.920 | 2,562,496 | +0.19(+2.82%) |
Feb 12, 2021 | 6.730 | 6.730 | 6.730 | 0 | +0.13(+1.97%) | |
Feb 11, 2021 | 6.620 | 6.700 | 6.550 | 6.600 | 1,428,946 | -0.01(-0.15%) |
Feb 10, 2021 | 6.500 | 6.620 | 6.500 | 6.610 | 1,571,452 | +0.12(+1.85%) |
Feb 09, 2021 | 6.530 | 6.540 | 6.360 | 6.490 | 1,026,083 | -0.04(-0.61%) |
Feb 08, 2021 | 6.480 | 6.550 | 6.440 | 6.530 | 935,508 | +0.15(+2.35%) |
Feb 05, 2021 | 6.370 | 6.430 | 6.340 | 6.380 | 1,037,383 | +0.06(+0.95%) |
Feb 04, 2021 | 6.370 | 6.370 | 6.130 | 6.320 | 2,408,141 | +0.05(+0.80%) |
Feb 03, 2021 | 6.150 | 6.290 | 6.100 | 6.270 | 2,962,198 | +0.21(+3.47%) |
Feb 02, 2021 | 6.210 | 6.260 | 6.030 | 6.060 | 1,806,382 | +0.02(+0.33%) |
Feb 01, 2021 | 5.920 | 6.080 | 5.840 | 6.040 | 1,744,397 | +0.22(+3.78%) |
Jan 29, 2021 | 5.890 | 6.010 | 5.790 | 5.820 | 3,036,343 | -0.12(-2.02%) |
Jan 28, 2021 | 5.930 | 6.040 | 5.840 | 5.940 | 2,981,814 | +0.04(+0.68%) |
Jan 27, 2021 | 5.880 | 6.060 | 5.800 | 5.900 | 3,445,418 | -0.04(-0.67%) |
Jan 26, 2021 | 6.200 | 6.240 | 5.930 | 5.940 | 1,968,509 | -0.22(-3.57%) |
Jan 25, 2021 | 6.110 | 6.170 | 6.030 | 6.160 | 1,685,501 | +0.00(+0.00%) |
Jan 22, 2021 | 6.070 | 6.220 | 6.070 | 6.160 | 928,158 | -0.12(-1.91%) |
Jan 21, 2021 | 6.360 | 6.370 | 6.150 | 6.280 | 1,432,562 | -0.10(-1.57%) |
Jan 20, 2021 | 6.430 | 6.470 | 6.330 | 6.380 | 579,568 | +0.00(+0.00%) |
Jan 19, 2021 | 6.290 | 6.420 | 6.280 | 6.380 | 1,256,657 | +0.12(+1.92%) |
Jan 18, 2021 | 6.300 | 6.330 | 6.230 | 6.260 | 1,034,895 | -0.10(-1.57%) |
Jan 15, 2021 | 6.560 | 6.560 | 6.360 | 6.360 | 1,751,903 | -0.25(-3.78%) |
Jan 14, 2021 | 6.460 | 6.680 | 6.410 | 6.610 | 1,714,853 | +0.15(+2.32%) |
Jan 13, 2021 | 6.580 | 6.580 | 6.430 | 6.460 | 1,263,358 | -0.09(-1.37%) |
Jan 12, 2021 | 6.460 | 6.560 | 6.450 | 6.550 | 2,459,077 | +0.13(+2.02%) |
Jan 11, 2021 | 6.330 | 6.430 | 6.290 | 6.420 | 1,355,666 | -0.04(-0.62%) |
Jan 08, 2021 | 6.610 | 6.620 | 6.390 | 6.460 | 1,129,629 | -0.09(-1.37%) |
Jan 07, 2021 | 6.500 | 6.600 | 6.490 | 6.550 | 1,345,463 | +0.11(+1.71%) |
Jan 06, 2021 | 6.420 | 6.540 | 6.380 | 6.440 | 2,276,019 | +0.06(+0.94%) |
Jan 05, 2021 | 5.980 | 6.410 | 5.980 | 6.380 | 2,578,412 | +0.44(+7.41%) |
Jan 04, 2021 | 5.910 | 6.030 | 5.870 | 5.940 | 1,191,891 | +0.07(+1.19%) |
Dec 31, 2020 | 5.870 | 5.870 | 5.870 | 0 | -0.10(-1.68%) | |
Dec 30, 2020 | 5.870 | 6.040 | 5.870 | 5.970 | 509,402 | +0.08(+1.36%) |
Dec 29, 2020 | 5.980 | 5.980 | 5.860 | 5.890 | 1,035,940 | -0.04(-0.67%) |
Dec 24, 2020 | 5.930 | 5.930 | 5.930 | 0 | -0.03(-0.50%) | |
Dec 23, 2020 | 5.790 | 5.980 | 5.770 | 5.960 | 1,035,630 | +0.24(+4.20%) |
Dec 22, 2020 | 5.790 | 5.840 | 5.710 | 5.720 | 1,146,080 | -0.11(-1.89%) |
Dec 21, 2020 | 5.710 | 5.870 | 5.670 | 5.830 | 3,628,912 | -0.15(-2.51%) |
Dec 18, 2020 | 6.050 | 6.100 | 5.970 | 5.980 | 1,144,689 | -0.04(-0.66%) |
Dec 17, 2020 | 6.070 | 6.070 | 5.950 | 6.020 | 1,629,313 | +0.01(+0.17%) |
Dec 16, 2020 | 6.170 | 6.170 | 5.990 | 6.010 | 3,008,905 | -0.15(-2.44%) |
Dec 15, 2020 | 6.150 | 6.210 | 6.060 | 6.160 | 4,415,278 | +0.06(+0.98%) |
Dec 14, 2020 | 6.360 | 6.370 | 6.100 | 6.100 | 2,365,996 | -0.14(-2.24%) |
Dec 11, 2020 | 6.230 | 6.250 | 6.130 | 6.240 | 1,407,198 | +0.01(+0.16%) |
Dec 10, 2020 | 6.050 | 6.270 | 6.010 | 6.230 | 3,298,770 | +0.23(+3.83%) |
Dec 09, 2020 | 6.070 | 6.170 | 5.930 | 6.000 | 3,483,969 | -0.01(-0.17%) |
Dec 08, 2020 | 5.900 | 6.020 | 5.870 | 6.010 | 1,545,692 | +0.07(+1.18%) |
Dec 07, 2020 | 5.900 | 5.990 | 5.800 | 5.940 | 2,214,648 | -0.05(-0.83%) |
Dec 04, 2020 | 5.780 | 6.000 | 5.770 | 5.990 | 1,263,200 | +0.32(+5.64%) |
Dec 03, 2020 | 5.660 | 5.720 | 5.570 | 5.670 | 1,192,202 | +0.04(+0.71%) |
Dec 02, 2020 | 5.480 | 5.750 | 5.480 | 5.630 | 1,108,414 | +0.12(+2.18%) |