Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.500 | 7.500 | 6.880 | 7.130 | 822,800 | -0.24(-3.26%) |
Feb 25, 2021 | 7.920 | 7.930 | 7.260 | 7.370 | 629,150 | -0.52(-6.59%) |
Feb 24, 2021 | 7.870 | 8.370 | 7.530 | 7.890 | 1,097,072 | +0.40(+5.34%) |
Feb 23, 2021 | 7.480 | 7.730 | 7.000 | 7.490 | 734,589 | -0.51(-6.37%) |
Feb 22, 2021 | 8.110 | 8.160 | 7.900 | 8.000 | 329,128 | -0.07(-0.87%) |
Feb 19, 2021 | 8.180 | 8.370 | 8.050 | 8.070 | 449,900 | -0.13(-1.59%) |
Feb 18, 2021 | 8.000 | 8.290 | 7.770 | 8.200 | 527,592 | +0.07(+0.86%) |
Feb 17, 2021 | 8.220 | 8.390 | 7.840 | 8.130 | 1,151,075 | -0.26(-3.10%) |
Feb 16, 2021 | 7.650 | 8.440 | 7.620 | 8.390 | 2,796,095 | +0.86(+11.42%) |
Feb 12, 2021 | 7.550 | 7.740 | 7.350 | 7.530 | 1,424,700 | -0.15(-1.95%) |
Feb 11, 2021 | 7.700 | 7.750 | 7.260 | 7.680 | 2,458,302 | +0.08(+1.05%) |
Feb 10, 2021 | 7.950 | 8.000 | 7.110 | 7.600 | 3,220,080 | -0.10(-1.30%) |
Feb 09, 2021 | 7.250 | 7.700 | 6.960 | 7.700 | 5,735,488 | -1.21(-13.58%) |
Feb 08, 2021 | 9.700 | 9.860 | 8.800 | 8.910 | 521,534 | -0.85(-8.71%) |
Feb 05, 2021 | 9.930 | 9.930 | 9.570 | 9.760 | 101,800 | -0.15(-1.51%) |
Feb 04, 2021 | 9.210 | 9.980 | 9.080 | 9.910 | 239,214 | +0.92(+10.23%) |
Feb 03, 2021 | 9.000 | 9.400 | 8.970 | 8.990 | 223,550 | -0.11(-1.21%) |
Feb 02, 2021 | 8.870 | 9.420 | 8.800 | 9.100 | 317,970 | +0.19(+2.13%) |
Feb 01, 2021 | 9.180 | 9.310 | 8.810 | 8.910 | 183,943 | -0.40(-4.30%) |
Jan 29, 2021 | 9.500 | 9.568 | 8.700 | 9.310 | 263,300 | -0.43(-4.41%) |
Jan 28, 2021 | 9.880 | 11.00 | 9.310 | 9.740 | 776,333 | +0.24(+2.53%) |
Jan 27, 2021 | 9.250 | 10.37 | 9.150 | 9.500 | 289,980 | -0.39(-3.94%) |
Jan 26, 2021 | 9.010 | 10.32 | 8.930 | 9.890 | 388,393 | +0.80(+8.80%) |
Jan 25, 2021 | 8.610 | 9.200 | 8.500 | 9.090 | 214,434 | +0.35(+4.00%) |
Jan 22, 2021 | 8.730 | 8.780 | 8.560 | 8.740 | 97,000 | +0.00(+0.00%) |
Jan 21, 2021 | 8.740 | 8.840 | 8.530 | 8.740 | 113,295 | -0.03(-0.34%) |
Jan 20, 2021 | 8.900 | 8.946 | 8.520 | 8.770 | 263,046 | -0.05(-0.57%) |
Jan 19, 2021 | 8.660 | 8.980 | 8.400 | 8.820 | 243,779 | +0.28(+3.28%) |
Jan 15, 2021 | 9.050 | 9.050 | 8.260 | 8.540 | 286,300 | -0.55(-6.05%) |
Jan 14, 2021 | 8.880 | 9.250 | 8.831 | 9.090 | 154,821 | +0.09(+1.00%) |
Jan 13, 2021 | 9.180 | 9.300 | 8.700 | 9.000 | 303,517 | +0.46(+5.39%) |
Jan 12, 2021 | 9.410 | 9.620 | 8.450 | 8.540 | 322,860 | -0.72(-7.78%) |
Jan 11, 2021 | 9.610 | 9.740 | 9.160 | 9.260 | 181,580 | -0.05(-0.54%) |
Jan 08, 2021 | 9.100 | 9.440 | 8.800 | 9.310 | 199,600 | +0.21(+2.31%) |
Jan 07, 2021 | 9.070 | 9.370 | 8.810 | 9.100 | 208,932 | +0.24(+2.71%) |
Jan 06, 2021 | 8.550 | 9.180 | 8.550 | 8.860 | 228,526 | +0.23(+2.67%) |
Jan 05, 2021 | 8.480 | 8.680 | 8.300 | 8.630 | 325,538 | +0.23(+2.74%) |
Jan 04, 2021 | 8.620 | 8.980 | 8.210 | 8.400 | 166,209 | -0.25(-2.89%) |
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 80,145 | +0.63(+7.86%) | |
Dec 30, 2020 | 7.970 | 8.240 | 7.970 | 8.020 | 80,145 | +0.07(+0.88%) |
Dec 29, 2020 | 8.150 | 8.340 | 7.950 | 7.950 | 299,719 | -0.14(-1.73%) |
Dec 28, 2020 | 8.050 | 8.350 | 7.940 | 8.090 | 224,263 | +0.16(+2.02%) |
Dec 24, 2020 | 8.260 | 8.400 | 7.900 | 7.930 | 87,700 | -0.24(-2.94%) |
Dec 23, 2020 | 8.390 | 8.500 | 7.910 | 8.170 | 404,711 | -0.38(-4.44%) |
Dec 22, 2020 | 7.710 | 8.680 | 7.700 | 8.550 | 451,877 | +0.76(+9.76%) |
Dec 21, 2020 | 7.750 | 8.160 | 7.650 | 7.790 | 454,180 | -1.03(-11.68%) |
Dec 18, 2020 | 9.100 | 9.230 | 8.650 | 8.820 | 351,400 | -0.18(-2.00%) |
Dec 17, 2020 | 9.500 | 9.920 | 8.700 | 9.000 | 725,683 | -1.36(-13.13%) |
Dec 16, 2020 | 11.17 | 11.52 | 10.16 | 10.36 | 888,517 | -0.38(-3.54%) |
Dec 15, 2020 | 11.67 | 11.82 | 9.770 | 10.74 | 1,734,342 | -1.36(-11.24%) |
Dec 14, 2020 | 13.22 | 13.79 | 11.55 | 12.10 | 2,759,859 | +0.56(+4.85%) |
Dec 11, 2020 | 8.190 | 17.68 | 8.035 | 11.54 | 19,704,700 | +3.41(+41.94%) |
Dec 10, 2020 | 7.950 | 8.280 | 7.950 | 8.130 | 57,401 | +0.16(+2.01%) |
Dec 09, 2020 | 7.710 | 8.400 | 7.710 | 7.970 | 168,937 | +0.32(+4.18%) |
Dec 08, 2020 | 7.900 | 8.130 | 7.590 | 7.650 | 100,683 | -0.27(-3.41%) |
Dec 07, 2020 | 7.400 | 7.970 | 7.400 | 7.920 | 124,105 | +0.54(+7.32%) |
Dec 04, 2020 | 7.370 | 7.523 | 7.260 | 7.380 | 61,800 | -0.02(-0.27%) |
Dec 03, 2020 | 7.710 | 7.810 | 7.340 | 7.400 | 105,303 | -0.24(-3.14%) |
Dec 02, 2020 | 8.020 | 8.270 | 7.600 | 7.640 | 179,804 | -0.38(-4.74%) |