Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.859 | 7.886 | 7.731 | 7.798 | 6,677,954 | -0.12(-1.56%) |
Feb 25, 2021 | 8.204 | 8.248 | 7.886 | 7.921 | 6,232,818 | -0.21(-2.55%) |
Feb 24, 2021 | 7.979 | 8.172 | 7.952 | 8.128 | 5,653,730 | +0.25(+3.23%) |
Feb 23, 2021 | 7.742 | 7.909 | 7.628 | 7.873 | 10,709,832 | +0.35(+4.67%) |
Feb 22, 2021 | 7.452 | 7.619 | 7.435 | 7.522 | 3,863,654 | +0.02(+0.23%) |
Feb 19, 2021 | 7.478 | 7.557 | 7.478 | 7.505 | 3,529,793 | +0.31(+4.27%) |
Feb 18, 2021 | 7.189 | 7.233 | 7.066 | 7.198 | 7,153,293 | -0.30(-3.98%) |
Feb 17, 2021 | 7.487 | 7.514 | 7.399 | 7.496 | 4,580,107 | -0.11(-1.50%) |
Feb 16, 2021 | 7.443 | 7.619 | 7.426 | 7.610 | 7,029,231 | +0.53(+7.43%) |
Feb 12, 2021 | 7.048 | 7.101 | 7.022 | 7.083 | 3,322,105 | +0.04(+0.62%) |
Feb 11, 2021 | 7.013 | 7.062 | 6.961 | 7.040 | 4,827,074 | -0.08(-1.11%) |
Feb 10, 2021 | 7.136 | 7.189 | 7.083 | 7.119 | 4,759,900 | -0.03(-0.37%) |
Feb 09, 2021 | 7.136 | 7.176 | 7.092 | 7.145 | 3,219,651 | +0.04(+0.62%) |
Feb 08, 2021 | 7.101 | 7.180 | 7.066 | 7.101 | 4,119,044 | +0.05(+0.75%) |
Feb 05, 2021 | 7.083 | 7.119 | 6.987 | 7.048 | 4,310,647 | +0.09(+1.26%) |
Feb 04, 2021 | 6.969 | 7.040 | 6.939 | 6.961 | 4,357,802 | +0.18(+2.59%) |
Feb 03, 2021 | 6.732 | 6.820 | 6.716 | 6.785 | 3,569,483 | +0.11(+1.71%) |
Feb 02, 2021 | 6.645 | 6.724 | 6.618 | 6.671 | 4,064,129 | +0.18(+2.70%) |
Feb 01, 2021 | 6.487 | 6.513 | 6.425 | 6.495 | 3,495,717 | +0.11(+1.65%) |
Jan 29, 2021 | 6.495 | 6.526 | 6.329 | 6.390 | 6,921,508 | -0.23(-3.45%) |
Jan 28, 2021 | 6.434 | 6.680 | 6.425 | 6.618 | 8,040,101 | +0.21(+3.29%) |
Jan 27, 2021 | 6.469 | 6.495 | 6.364 | 6.408 | 6,526,036 | -0.26(-3.95%) |
Jan 26, 2021 | 6.689 | 6.732 | 6.645 | 6.671 | 3,357,751 | +0.07(+1.06%) |
Jan 25, 2021 | 6.618 | 6.645 | 6.522 | 6.601 | 4,330,009 | -0.25(-3.71%) |
Jan 22, 2021 | 6.820 | 6.873 | 6.776 | 6.855 | 2,493,857 | -0.08(-1.14%) |
Jan 21, 2021 | 7.005 | 7.022 | 6.908 | 6.934 | 2,599,367 | -0.04(-0.50%) |
Jan 20, 2021 | 6.943 | 6.987 | 6.917 | 6.969 | 2,939,625 | -0.04(-0.50%) |
Jan 19, 2021 | 7.005 | 7.040 | 6.943 | 7.005 | 3,236,820 | -0.04(-0.62%) |
Jan 15, 2021 | 7.162 | 7.171 | 6.978 | 7.048 | 5,189,137 | -0.31(-4.18%) |
Jan 14, 2021 | 7.303 | 7.382 | 7.285 | 7.356 | 3,779,942 | +0.09(+1.21%) |
Jan 13, 2021 | 7.277 | 7.312 | 7.224 | 7.268 | 4,519,832 | -0.11(-1.55%) |
Jan 12, 2021 | 7.312 | 7.382 | 7.268 | 7.382 | 4,737,760 | +0.18(+2.56%) |
Jan 11, 2021 | 7.083 | 7.215 | 7.066 | 7.198 | 3,869,008 | -0.05(-0.73%) |
Jan 08, 2021 | 7.329 | 7.347 | 7.161 | 7.250 | 4,441,777 | -0.09(-1.20%) |
Jan 07, 2021 | 7.364 | 7.439 | 7.312 | 7.338 | 5,354,445 | -0.06(-0.83%) |
Jan 06, 2021 | 7.224 | 7.461 | 7.198 | 7.399 | 8,509,679 | +0.54(+7.94%) |
Jan 05, 2021 | 6.715 | 6.882 | 6.706 | 6.855 | 4,778,876 | +0.11(+1.56%) |
Jan 04, 2021 | 6.969 | 6.996 | 6.750 | 6.750 | 7,405,175 | -0.26(-3.75%) |
Dec 31, 2020 | 7.013 | 7.013 | 7.013 | 3,022,145 | -0.04(-0.50%) | |
Dec 30, 2020 | 7.110 | 7.145 | 7.040 | 7.048 | 3,022,145 | -0.01(-0.12%) |
Dec 29, 2020 | 7.119 | 7.136 | 7.031 | 7.057 | 4,569,196 | -0.11(-1.59%) |
Dec 28, 2020 | 7.198 | 7.241 | 7.162 | 7.171 | 2,662,699 | +0.05(+0.74%) |
Dec 24, 2020 | 7.338 | 7.364 | 7.101 | 7.119 | 4,154,226 | -0.08(-1.10%) |
Dec 23, 2020 | 7.005 | 7.224 | 6.996 | 7.198 | 8,404,447 | +0.41(+6.08%) |
Dec 22, 2020 | 6.811 | 6.838 | 6.741 | 6.785 | 6,343,482 | +0.08(+1.18%) |
Dec 21, 2020 | 6.557 | 6.741 | 6.513 | 6.706 | 7,411,769 | -0.14(-2.05%) |
Dec 18, 2020 | 6.855 | 6.882 | 6.798 | 6.846 | 4,058,300 | -0.05(-0.76%) |
Dec 17, 2020 | 7.005 | 7.031 | 6.890 | 6.899 | 3,912,392 | +0.10(+1.42%) |
Dec 16, 2020 | 6.855 | 6.864 | 6.759 | 6.803 | 4,710,572 | +0.01(+0.13%) |
Dec 15, 2020 | 6.618 | 6.820 | 6.574 | 6.794 | 7,373,296 | +0.20(+3.06%) |
Dec 14, 2020 | 6.715 | 6.741 | 6.583 | 6.592 | 6,473,995 | +0.29(+4.60%) |
Dec 11, 2020 | 6.346 | 6.390 | 6.241 | 6.302 | 8,546,446 | -0.32(-4.90%) |
Dec 10, 2020 | 6.478 | 6.776 | 6.469 | 6.627 | 9,153,322 | -0.22(-3.21%) |
Dec 09, 2020 | 6.943 | 6.969 | 6.768 | 6.846 | 3,682,533 | +0.00(+0.00%) |
Dec 08, 2020 | 6.820 | 6.882 | 6.776 | 6.846 | 4,818,619 | +0.04(+0.65%) |
Dec 07, 2020 | 6.811 | 6.864 | 6.768 | 6.803 | 6,823,321 | -0.27(-3.85%) |
Dec 04, 2020 | 7.066 | 7.114 | 6.990 | 7.075 | 7,876,556 | +0.13(+1.90%) |
Dec 03, 2020 | 6.926 | 7.022 | 6.875 | 6.943 | 5,021,384 | +0.08(+1.15%) |
Dec 02, 2020 | 6.715 | 6.882 | 6.697 | 6.864 | 3,863,613 | +0.11(+1.56%) |