Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.599 | 7.627 | 7.341 | 7.599 | 1,080,472 | -0.03(-0.36%) |
Feb 25, 2021 | 7.783 | 7.921 | 7.571 | 7.627 | 592,006 | -0.13(-1.66%) |
Feb 24, 2021 | 7.580 | 7.774 | 7.498 | 7.755 | 435,022 | +0.18(+2.31%) |
Feb 23, 2021 | 7.627 | 7.728 | 7.461 | 7.580 | 172,168 | -0.10(-1.32%) |
Feb 22, 2021 | 7.682 | 7.728 | 7.544 | 7.682 | 346,233 | +0.00(+0.00%) |
Feb 19, 2021 | 7.562 | 7.746 | 7.488 | 7.682 | 211,274 | +0.12(+1.58%) |
Feb 18, 2021 | 7.728 | 7.774 | 7.534 | 7.562 | 195,640 | -0.17(-2.15%) |
Feb 17, 2021 | 7.774 | 7.774 | 7.617 | 7.728 | 179,049 | +0.01(+0.12%) |
Feb 16, 2021 | 7.608 | 7.811 | 7.608 | 7.719 | 280,078 | +0.17(+2.20%) |
Feb 12, 2021 | 7.534 | 7.571 | 7.452 | 7.553 | 313,219 | -0.06(-0.73%) |
Feb 11, 2021 | 7.590 | 7.659 | 7.488 | 7.608 | 196,224 | +0.02(+0.24%) |
Feb 10, 2021 | 7.673 | 7.857 | 7.553 | 7.590 | 211,860 | -0.05(-0.60%) |
Feb 09, 2021 | 7.580 | 7.654 | 7.479 | 7.636 | 356,194 | +0.09(+1.22%) |
Feb 08, 2021 | 7.452 | 7.691 | 7.452 | 7.544 | 249,841 | +0.11(+1.49%) |
Feb 05, 2021 | 7.387 | 7.544 | 7.359 | 7.433 | 316,802 | +0.09(+1.25%) |
Feb 04, 2021 | 7.277 | 7.396 | 7.258 | 7.341 | 334,281 | +0.05(+0.63%) |
Feb 03, 2021 | 7.258 | 7.341 | 7.166 | 7.295 | 336,732 | +0.06(+0.76%) |
Feb 02, 2021 | 6.973 | 7.249 | 6.973 | 7.240 | 337,885 | +0.30(+4.38%) |
Feb 01, 2021 | 6.927 | 7.074 | 6.853 | 6.936 | 306,523 | +0.06(+0.94%) |
Jan 29, 2021 | 6.742 | 6.991 | 6.724 | 6.871 | 475,095 | +0.11(+1.63%) |
Jan 28, 2021 | 6.788 | 6.890 | 6.687 | 6.761 | 1,563,590 | -0.06(-0.81%) |
Jan 27, 2021 | 7.166 | 7.166 | 6.798 | 6.816 | 524,340 | -0.37(-5.13%) |
Jan 26, 2021 | 7.221 | 7.221 | 7.148 | 7.184 | 455,013 | +0.00(+0.00%) |
Jan 25, 2021 | 7.138 | 7.230 | 7.028 | 7.184 | 414,235 | +0.05(+0.65%) |
Jan 22, 2021 | 7.019 | 7.175 | 6.890 | 7.138 | 385,417 | -0.01(-0.13%) |
Jan 21, 2021 | 7.387 | 7.424 | 7.083 | 7.148 | 289,604 | -0.26(-3.48%) |
Jan 20, 2021 | 7.461 | 7.599 | 7.332 | 7.405 | 369,604 | +0.00(+0.00%) |
Jan 19, 2021 | 7.369 | 7.599 | 7.295 | 7.405 | 406,135 | +0.06(+0.88%) |
Jan 15, 2021 | 7.249 | 7.433 | 7.249 | 7.341 | 525,579 | +0.09(+1.27%) |
Jan 14, 2021 | 7.157 | 7.723 | 7.138 | 7.249 | 942,176 | +0.11(+1.55%) |
Jan 13, 2021 | 6.853 | 7.313 | 6.853 | 7.138 | 1,101,157 | +0.29(+4.17%) |
Jan 12, 2021 | 6.853 | 6.973 | 6.825 | 6.853 | 277,726 | +0.08(+1.22%) |
Jan 11, 2021 | 6.715 | 6.890 | 6.608 | 6.770 | 344,106 | +0.06(+0.96%) |
Jan 08, 2021 | 6.733 | 6.765 | 6.659 | 6.705 | 211,925 | -0.06(-0.82%) |
Jan 07, 2021 | 6.613 | 6.770 | 6.604 | 6.761 | 237,307 | +0.15(+2.23%) |
Jan 06, 2021 | 6.540 | 6.752 | 6.540 | 6.613 | 485,326 | +0.10(+1.56%) |
Jan 05, 2021 | 6.567 | 6.632 | 6.429 | 6.512 | 256,327 | +0.04(+0.57%) |
Jan 04, 2021 | 6.337 | 6.540 | 6.337 | 6.475 | 340,270 | +0.21(+3.38%) |
Dec 31, 2020 | 6.263 | 6.263 | 6.263 | 234,691 | +0.19(+3.19%) | |
Dec 30, 2020 | 6.061 | 6.199 | 6.005 | 6.070 | 234,691 | +0.06(+1.07%) |
Dec 29, 2020 | 5.738 | 6.051 | 5.738 | 6.005 | 221,276 | +0.23(+3.99%) |
Dec 28, 2020 | 5.536 | 5.784 | 5.526 | 5.775 | 169,181 | +0.25(+4.50%) |
Dec 24, 2020 | 5.674 | 5.674 | 5.508 | 5.526 | 51,569 | -0.15(-2.60%) |
Dec 23, 2020 | 5.655 | 5.729 | 5.609 | 5.674 | 114,023 | +0.01(+0.16%) |
Dec 22, 2020 | 5.858 | 5.858 | 5.637 | 5.665 | 139,618 | -0.20(-3.45%) |
Dec 21, 2020 | 5.748 | 5.913 | 5.653 | 5.867 | 254,334 | +0.05(+0.79%) |
Dec 18, 2020 | 5.619 | 5.863 | 5.582 | 5.821 | 319,733 | +0.19(+3.44%) |
Dec 17, 2020 | 5.738 | 5.775 | 5.609 | 5.628 | 123,984 | -0.06(-1.13%) |
Dec 16, 2020 | 5.711 | 5.803 | 5.656 | 5.692 | 198,574 | +0.00(+0.00%) |
Dec 15, 2020 | 5.609 | 5.711 | 5.361 | 5.692 | 248,418 | +0.06(+0.98%) |
Dec 14, 2020 | 5.867 | 5.932 | 5.628 | 5.637 | 119,651 | -0.24(-4.08%) |
Dec 11, 2020 | 6.015 | 6.042 | 5.867 | 5.876 | 233,530 | -0.17(-2.74%) |
Dec 10, 2020 | 5.904 | 6.148 | 5.858 | 6.042 | 446,511 | +0.13(+2.18%) |
Dec 09, 2020 | 5.830 | 5.941 | 5.784 | 5.913 | 287,710 | +0.06(+1.10%) |
Dec 08, 2020 | 5.748 | 5.923 | 5.720 | 5.849 | 160,667 | +0.08(+1.44%) |
Dec 07, 2020 | 5.840 | 5.840 | 5.748 | 5.766 | 126,415 | -0.06(-0.95%) |
Dec 04, 2020 | 5.766 | 5.858 | 5.720 | 5.821 | 271,638 | +0.07(+1.28%) |
Dec 03, 2020 | 5.655 | 5.821 | 5.596 | 5.748 | 187,855 | +0.09(+1.63%) |
Dec 02, 2020 | 5.545 | 5.711 | 5.526 | 5.655 | 145,253 | +0.09(+1.66%) |