Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.714 | 6.875 | 6.356 | 6.768 | 355,117 | -0.10(-1.43%) |
Feb 25, 2021 | 7.072 | 7.126 | 6.795 | 6.866 | 167,065 | -0.18(-2.54%) |
Feb 24, 2021 | 6.965 | 7.072 | 6.839 | 7.045 | 119,688 | +0.15(+2.21%) |
Feb 23, 2021 | 6.392 | 6.974 | 6.266 | 6.893 | 328,994 | -0.15(-2.16%) |
Feb 22, 2021 | 7.117 | 7.251 | 6.991 | 7.045 | 212,705 | -0.13(-1.75%) |
Feb 19, 2021 | 7.126 | 7.336 | 7.027 | 7.171 | 204,536 | +0.24(+3.49%) |
Feb 18, 2021 | 7.063 | 7.135 | 6.929 | 6.929 | 183,664 | -0.20(-2.76%) |
Feb 17, 2021 | 7.251 | 7.287 | 7.054 | 7.126 | 125,495 | -0.13(-1.73%) |
Feb 16, 2021 | 7.269 | 7.484 | 7.233 | 7.251 | 275,107 | +0.07(+1.00%) |
Feb 12, 2021 | 7.215 | 7.278 | 7.099 | 7.179 | 138,405 | -0.10(-1.35%) |
Feb 11, 2021 | 7.582 | 7.654 | 7.081 | 7.278 | 233,577 | -0.27(-3.56%) |
Feb 10, 2021 | 7.305 | 7.654 | 7.027 | 7.547 | 403,877 | +0.24(+3.31%) |
Feb 09, 2021 | 7.305 | 7.412 | 7.188 | 7.305 | 210,247 | -0.04(-0.49%) |
Feb 08, 2021 | 7.529 | 7.600 | 7.251 | 7.341 | 225,162 | -0.17(-2.26%) |
Feb 05, 2021 | 7.502 | 7.661 | 7.314 | 7.511 | 187,444 | -0.02(-0.30%) |
Feb 04, 2021 | 7.702 | 7.702 | 7.391 | 7.533 | 325,415 | +0.23(+3.17%) |
Feb 03, 2021 | 7.373 | 7.382 | 7.035 | 7.302 | 311,741 | -0.09(-1.20%) |
Feb 02, 2021 | 6.982 | 7.542 | 6.946 | 7.391 | 529,158 | +0.58(+8.49%) |
Feb 01, 2021 | 6.750 | 6.830 | 6.448 | 6.813 | 203,786 | +0.27(+4.08%) |
Jan 29, 2021 | 6.591 | 6.813 | 6.457 | 6.546 | 249,948 | -0.20(-3.03%) |
Jan 28, 2021 | 6.724 | 6.875 | 6.395 | 6.750 | 275,757 | +0.17(+2.57%) |
Jan 27, 2021 | 6.937 | 7.062 | 6.581 | 6.581 | 475,970 | -0.69(-9.54%) |
Jan 26, 2021 | 7.453 | 7.551 | 7.248 | 7.275 | 355,466 | -0.36(-4.66%) |
Jan 25, 2021 | 7.773 | 7.871 | 7.231 | 7.631 | 608,095 | -0.18(-2.28%) |
Jan 22, 2021 | 7.871 | 8.182 | 7.649 | 7.809 | 631,898 | -0.22(-2.77%) |
Jan 21, 2021 | 7.702 | 8.191 | 7.044 | 8.031 | 1,706,972 | +0.45(+5.99%) |
Jan 20, 2021 | 8.903 | 9.828 | 7.168 | 7.578 | 5,528,130 | -0.32(-4.05%) |
Jan 19, 2021 | 5.879 | 7.898 | 5.781 | 7.898 | 1,900,734 | +2.08(+35.78%) |
Jan 15, 2021 | 5.932 | 5.959 | 5.781 | 5.817 | 90,512 | -0.16(-2.68%) |
Jan 14, 2021 | 5.950 | 6.057 | 5.907 | 5.977 | 56,321 | +0.09(+1.51%) |
Jan 13, 2021 | 6.003 | 6.048 | 5.852 | 5.888 | 44,344 | -0.12(-2.07%) |
Jan 12, 2021 | 5.861 | 6.066 | 5.834 | 6.012 | 49,315 | +0.15(+2.58%) |
Jan 11, 2021 | 5.932 | 6.062 | 5.825 | 5.861 | 55,784 | -0.14(-2.37%) |
Jan 08, 2021 | 6.012 | 6.057 | 5.932 | 6.003 | 45,762 | -0.01(-0.15%) |
Jan 07, 2021 | 5.914 | 6.092 | 5.821 | 6.012 | 61,397 | +0.14(+2.42%) |
Jan 06, 2021 | 5.906 | 6.042 | 5.799 | 5.870 | 89,045 | +0.01(+0.15%) |
Jan 05, 2021 | 5.790 | 5.959 | 5.790 | 5.861 | 40,159 | +0.07(+1.23%) |
Jan 04, 2021 | 5.897 | 5.897 | 5.719 | 5.790 | 66,250 | -0.05(-0.91%) |
Dec 31, 2020 | 5.843 | 5.843 | 5.843 | 75,355 | -0.16(-2.67%) | |
Dec 30, 2020 | 5.950 | 6.226 | 5.906 | 6.003 | 75,355 | +0.06(+1.05%) |
Dec 29, 2020 | 6.119 | 6.120 | 5.870 | 5.941 | 61,863 | -0.11(-1.76%) |
Dec 28, 2020 | 6.003 | 6.119 | 5.984 | 6.048 | 47,733 | +0.11(+1.80%) |
Dec 24, 2020 | 5.941 | 6.048 | 5.937 | 5.941 | 19,451 | +0.02(+0.30%) |
Dec 23, 2020 | 5.923 | 6.048 | 5.879 | 5.923 | 41,714 | +0.06(+1.06%) |
Dec 22, 2020 | 6.039 | 6.172 | 5.843 | 5.861 | 67,344 | -0.19(-3.09%) |
Dec 21, 2020 | 6.199 | 6.306 | 5.989 | 6.048 | 111,934 | -0.34(-5.29%) |
Dec 18, 2020 | 6.057 | 6.475 | 5.967 | 6.386 | 342,484 | +0.38(+6.37%) |
Dec 17, 2020 | 5.852 | 6.057 | 5.852 | 6.003 | 61,266 | +0.16(+2.74%) |
Dec 16, 2020 | 6.066 | 6.066 | 5.817 | 5.843 | 71,939 | -0.19(-3.10%) |
Dec 15, 2020 | 5.870 | 6.066 | 5.857 | 6.030 | 110,685 | +0.18(+3.04%) |
Dec 14, 2020 | 5.861 | 5.950 | 5.790 | 5.852 | 42,438 | +0.05(+0.92%) |
Dec 11, 2020 | 5.754 | 5.834 | 5.754 | 5.799 | 57,118 | -0.01(-0.15%) |
Dec 10, 2020 | 5.817 | 5.923 | 5.763 | 5.808 | 68,983 | +0.01(+0.15%) |
Dec 09, 2020 | 5.932 | 5.959 | 5.754 | 5.799 | 74,812 | -0.11(-1.81%) |
Dec 08, 2020 | 5.932 | 5.959 | 5.839 | 5.906 | 77,618 | -0.03(-0.45%) |
Dec 07, 2020 | 5.968 | 5.994 | 5.888 | 5.932 | 54,920 | -0.01(-0.15%) |
Dec 04, 2020 | 5.825 | 5.986 | 5.781 | 5.941 | 87,813 | +0.13(+2.30%) |
Dec 03, 2020 | 5.781 | 5.950 | 5.683 | 5.808 | 66,565 | +0.02(+0.31%) |
Dec 02, 2020 | 5.737 | 5.843 | 5.710 | 5.790 | 165,213 | +0.01(+0.15%) |