Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.130 | 7.150 | 6.450 | 6.900 | 396,000 | -0.10(-1.43%) |
Feb 25, 2021 | 7.340 | 7.890 | 6.950 | 7.000 | 512,421 | -0.41(-5.53%) |
Feb 24, 2021 | 7.310 | 7.650 | 7.090 | 7.410 | 568,439 | +0.15(+2.07%) |
Feb 23, 2021 | 7.380 | 7.530 | 6.310 | 7.260 | 880,199 | -0.50(-6.44%) |
Feb 22, 2021 | 8.280 | 8.450 | 7.600 | 7.760 | 360,194 | -0.75(-8.81%) |
Feb 19, 2021 | 8.370 | 8.720 | 8.030 | 8.510 | 696,600 | +0.40(+4.93%) |
Feb 18, 2021 | 8.790 | 8.820 | 8.020 | 8.110 | 630,768 | -0.84(-9.39%) |
Feb 17, 2021 | 9.040 | 9.050 | 8.510 | 8.950 | 565,731 | -0.19(-2.08%) |
Feb 16, 2021 | 9.260 | 9.530 | 8.860 | 9.140 | 659,921 | +0.02(+0.22%) |
Feb 12, 2021 | 9.310 | 9.690 | 9.020 | 9.120 | 597,100 | -0.57(-5.88%) |
Feb 11, 2021 | 9.520 | 10.27 | 9.110 | 9.690 | 1,045,920 | +0.24(+2.54%) |
Feb 10, 2021 | 10.09 | 10.18 | 8.650 | 9.450 | 1,878,257 | -0.71(-6.99%) |
Feb 09, 2021 | 8.920 | 11.42 | 8.600 | 10.16 | 9,872,840 | +1.01(+11.04%) |
Feb 08, 2021 | 9.020 | 9.550 | 8.750 | 9.150 | 1,912,657 | +0.33(+3.74%) |
Feb 05, 2021 | 7.810 | 10.62 | 7.670 | 8.820 | 6,815,600 | +1.17(+15.29%) |
Feb 04, 2021 | 7.050 | 7.750 | 7.050 | 7.650 | 440,019 | +0.64(+9.13%) |
Feb 03, 2021 | 7.240 | 7.390 | 6.960 | 7.010 | 277,711 | -0.24(-3.31%) |
Feb 02, 2021 | 7.440 | 7.440 | 6.980 | 7.250 | 207,141 | -0.10(-1.36%) |
Feb 01, 2021 | 7.050 | 7.670 | 6.780 | 7.350 | 673,551 | +0.32(+4.55%) |
Jan 29, 2021 | 7.640 | 7.760 | 7.010 | 7.030 | 194,200 | -0.57(-7.50%) |
Jan 28, 2021 | 7.800 | 7.850 | 7.350 | 7.600 | 519,338 | +0.21(+2.84%) |
Jan 27, 2021 | 7.300 | 8.130 | 7.300 | 7.390 | 399,993 | -0.17(-2.25%) |
Jan 26, 2021 | 7.500 | 7.590 | 7.230 | 7.560 | 215,397 | +0.21(+2.86%) |
Jan 25, 2021 | 7.500 | 7.620 | 7.221 | 7.350 | 310,111 | -0.08(-1.08%) |
Jan 22, 2021 | 7.380 | 7.520 | 7.230 | 7.430 | 145,000 | +0.07(+0.95%) |
Jan 21, 2021 | 7.350 | 7.470 | 7.250 | 7.360 | 120,918 | +0.15(+2.08%) |
Jan 20, 2021 | 7.490 | 7.630 | 7.100 | 7.210 | 204,156 | -0.34(-4.50%) |
Jan 19, 2021 | 7.410 | 7.770 | 7.110 | 7.550 | 469,114 | +0.20(+2.72%) |
Jan 15, 2021 | 8.860 | 9.020 | 7.150 | 7.350 | 1,040,700 | -1.66(-18.42%) |
Jan 14, 2021 | 8.870 | 9.460 | 8.720 | 9.010 | 192,765 | +0.15(+1.69%) |
Jan 13, 2021 | 8.920 | 9.020 | 8.570 | 8.860 | 174,655 | +0.03(+0.34%) |
Jan 12, 2021 | 9.410 | 9.770 | 8.740 | 8.830 | 257,267 | -0.70(-7.35%) |
Jan 11, 2021 | 9.090 | 9.550 | 8.860 | 9.530 | 472,026 | +0.67(+7.56%) |
Jan 08, 2021 | 8.110 | 8.940 | 8.110 | 8.860 | 452,200 | +0.75(+9.25%) |
Jan 07, 2021 | 8.070 | 8.400 | 8.060 | 8.110 | 110,750 | +0.18(+2.27%) |
Jan 06, 2021 | 7.750 | 8.040 | 7.620 | 7.930 | 169,829 | +0.19(+2.45%) |
Jan 05, 2021 | 7.850 | 8.190 | 7.510 | 7.740 | 199,355 | -0.23(-2.89%) |
Jan 04, 2021 | 7.890 | 8.100 | 7.630 | 7.970 | 279,629 | +0.16(+2.05%) |
Dec 31, 2020 | 7.810 | 7.810 | 7.810 | 775,974 | +0.66(+9.23%) | |
Dec 30, 2020 | 8.370 | 8.450 | 7.090 | 7.150 | 775,974 | -1.03(-12.59%) |
Dec 29, 2020 | 8.820 | 9.200 | 8.010 | 8.180 | 533,904 | -0.75(-8.40%) |
Dec 28, 2020 | 7.960 | 9.020 | 7.888 | 8.930 | 816,919 | +0.91(+11.35%) |
Dec 24, 2020 | 8.540 | 8.770 | 7.455 | 8.020 | 615,900 | -0.43(-5.09%) |
Dec 23, 2020 | 6.230 | 8.840 | 6.190 | 8.450 | 3,686,686 | +2.05(+32.03%) |
Dec 22, 2020 | 4.500 | 7.070 | 4.500 | 6.400 | 10,980,737 | +2.12(+49.53%) |
Dec 21, 2020 | 4.240 | 4.390 | 4.160 | 4.280 | 82,421 | +0.05(+1.18%) |
Dec 18, 2020 | 4.130 | 4.300 | 4.070 | 4.230 | 103,600 | +0.10(+2.42%) |
Dec 17, 2020 | 4.230 | 4.310 | 4.070 | 4.130 | 131,262 | -0.14(-3.28%) |
Dec 16, 2020 | 4.440 | 4.450 | 4.260 | 4.270 | 70,417 | -0.17(-3.83%) |
Dec 15, 2020 | 4.310 | 4.570 | 4.290 | 4.440 | 221,851 | +0.15(+3.50%) |
Dec 14, 2020 | 4.310 | 4.430 | 4.210 | 4.290 | 102,958 | -0.03(-0.69%) |
Dec 11, 2020 | 4.420 | 4.461 | 4.200 | 4.320 | 154,500 | -0.10(-2.26%) |
Dec 10, 2020 | 4.340 | 4.720 | 4.280 | 4.420 | 406,799 | +0.02(+0.45%) |
Dec 09, 2020 | 4.450 | 4.450 | 3.980 | 4.400 | 461,666 | -0.03(-0.68%) |
Dec 08, 2020 | 4.250 | 4.450 | 4.170 | 4.430 | 260,632 | +0.21(+4.98%) |
Dec 07, 2020 | 4.240 | 4.350 | 4.098 | 4.220 | 117,770 | +0.05(+1.20%) |
Dec 04, 2020 | 4.160 | 4.340 | 4.110 | 4.170 | 188,800 | +0.01(+0.24%) |
Dec 03, 2020 | 4.160 | 4.240 | 4.000 | 4.160 | 221,647 | +0.04(+0.97%) |
Dec 02, 2020 | 3.750 | 4.190 | 3.690 | 4.120 | 606,833 | +0.37(+9.87%) |