Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.530 | 7.890 | 7.260 | 7.530 | 22,100 | -0.09(-1.18%) |
Feb 25, 2021 | 8.000 | 8.151 | 7.560 | 7.620 | 27,592 | -0.29(-3.67%) |
Feb 24, 2021 | 8.070 | 8.200 | 7.605 | 7.910 | 27,193 | +0.15(+1.93%) |
Feb 23, 2021 | 8.600 | 8.730 | 7.450 | 7.760 | 148,957 | -1.64(-17.45%) |
Feb 22, 2021 | 9.780 | 9.830 | 9.020 | 9.400 | 62,617 | -0.43(-4.37%) |
Feb 19, 2021 | 8.900 | 10.61 | 8.640 | 9.830 | 228,600 | +1.21(+14.04%) |
Feb 18, 2021 | 9.310 | 9.430 | 8.500 | 8.620 | 52,566 | -0.63(-6.81%) |
Feb 17, 2021 | 8.800 | 10.25 | 8.670 | 9.250 | 192,312 | -1.28(-12.16%) |
Feb 16, 2021 | 9.620 | 11.24 | 9.130 | 10.53 | 669,402 | +0.47(+4.67%) |
Feb 12, 2021 | 8.180 | 12.00 | 7.800 | 10.06 | 1,411,900 | +1.88(+22.98%) |
Feb 11, 2021 | 7.770 | 8.480 | 7.710 | 8.180 | 93,056 | +0.48(+6.23%) |
Feb 10, 2021 | 8.330 | 8.550 | 7.540 | 7.700 | 64,577 | -0.42(-5.17%) |
Feb 09, 2021 | 8.330 | 8.690 | 8.060 | 8.120 | 91,756 | -0.23(-2.75%) |
Feb 08, 2021 | 7.780 | 8.630 | 7.660 | 8.350 | 72,689 | +0.67(+8.72%) |
Feb 05, 2021 | 7.740 | 8.000 | 7.440 | 7.680 | 33,000 | +0.03(+0.39%) |
Feb 04, 2021 | 7.020 | 7.760 | 7.020 | 7.650 | 83,956 | +0.50(+6.99%) |
Feb 03, 2021 | 7.630 | 8.100 | 6.900 | 7.150 | 170,267 | -0.03(-0.42%) |
Feb 02, 2021 | 7.910 | 8.270 | 6.920 | 7.180 | 64,922 | -0.73(-9.23%) |
Feb 01, 2021 | 9.500 | 9.510 | 7.510 | 7.910 | 157,819 | -1.03(-11.52%) |
Jan 29, 2021 | 7.600 | 11.94 | 7.410 | 8.940 | 1,147,400 | +1.37(+18.10%) |
Jan 28, 2021 | 6.620 | 7.750 | 6.550 | 7.570 | 172,883 | +1.25(+19.78%) |
Jan 27, 2021 | 6.460 | 6.610 | 6.160 | 6.320 | 18,146 | -0.30(-4.53%) |
Jan 26, 2021 | 6.890 | 6.940 | 6.430 | 6.620 | 53,712 | -0.08(-1.19%) |
Jan 25, 2021 | 6.420 | 6.900 | 6.420 | 6.700 | 56,400 | +0.30(+4.69%) |
Jan 22, 2021 | 6.450 | 6.720 | 6.270 | 6.400 | 58,100 | -0.04(-0.62%) |
Jan 21, 2021 | 6.210 | 6.580 | 6.210 | 6.440 | 20,197 | +0.33(+5.40%) |
Jan 20, 2021 | 6.550 | 6.550 | 6.110 | 6.110 | 10,659 | -0.44(-6.72%) |
Jan 19, 2021 | 6.500 | 6.574 | 6.237 | 6.550 | 51,947 | -0.21(-3.11%) |
Jan 15, 2021 | 6.440 | 6.850 | 6.110 | 6.760 | 28,700 | +0.64(+10.46%) |
Jan 14, 2021 | 6.340 | 6.520 | 6.114 | 6.120 | 30,565 | -0.15(-2.39%) |
Jan 13, 2021 | 6.660 | 6.720 | 6.270 | 6.270 | 21,415 | -0.32(-4.86%) |
Jan 12, 2021 | 6.450 | 6.950 | 6.450 | 6.590 | 38,224 | +0.01(+0.15%) |
Jan 11, 2021 | 6.480 | 6.845 | 6.320 | 6.580 | 28,730 | -0.02(-0.30%) |
Jan 08, 2021 | 6.320 | 6.900 | 6.320 | 6.600 | 37,600 | +0.21(+3.29%) |
Jan 07, 2021 | 6.140 | 6.900 | 6.070 | 6.390 | 103,738 | +0.18(+2.90%) |
Jan 06, 2021 | 6.090 | 6.490 | 5.890 | 6.210 | 63,780 | +0.09(+1.47%) |
Jan 05, 2021 | 5.741 | 6.200 | 5.570 | 6.120 | 70,456 | +0.57(+10.27%) |
Jan 04, 2021 | 5.750 | 5.780 | 5.410 | 5.550 | 32,527 | +0.07(+1.28%) |
Dec 31, 2020 | 5.480 | 5.480 | 5.480 | 13,713 | -0.37(-6.32%) | |
Dec 30, 2020 | 5.720 | 5.946 | 5.710 | 5.850 | 13,713 | +0.10(+1.74%) |
Dec 29, 2020 | 5.850 | 5.860 | 5.600 | 5.750 | 20,635 | -0.10(-1.71%) |
Dec 28, 2020 | 5.500 | 6.190 | 5.500 | 5.850 | 135,297 | +0.30(+5.41%) |
Dec 24, 2020 | 5.670 | 5.690 | 5.500 | 5.550 | 35,500 | -0.02(-0.36%) |
Dec 23, 2020 | 5.510 | 5.700 | 5.500 | 5.570 | 24,925 | +0.08(+1.46%) |
Dec 22, 2020 | 5.550 | 5.750 | 5.490 | 5.490 | 63,946 | -0.06(-1.08%) |
Dec 21, 2020 | 5.590 | 6.085 | 5.500 | 5.550 | 342,927 | -0.17(-2.97%) |
Dec 18, 2020 | 5.630 | 6.090 | 5.630 | 5.720 | 152,700 | +0.10(+1.78%) |
Dec 17, 2020 | 5.740 | 5.820 | 5.595 | 5.620 | 25,262 | -0.22(-3.77%) |
Dec 16, 2020 | 5.790 | 5.934 | 5.678 | 5.840 | 18,103 | +0.12(+2.10%) |
Dec 15, 2020 | 5.530 | 6.000 | 5.530 | 5.720 | 65,266 | +0.20(+3.62%) |
Dec 14, 2020 | 5.420 | 5.740 | 5.420 | 5.520 | 62,581 | +0.06(+1.10%) |
Dec 11, 2020 | 5.410 | 5.780 | 5.400 | 5.460 | 167,000 | -0.04(-0.73%) |
Dec 10, 2020 | 5.440 | 5.830 | 5.400 | 5.500 | 258,384 | +0.09(+1.66%) |
Dec 09, 2020 | 5.590 | 5.850 | 5.400 | 5.410 | 301,820 | -0.10(-1.81%) |
Dec 08, 2020 | 5.440 | 5.790 | 5.440 | 5.510 | 262,707 | +0.03(+0.55%) |
Dec 07, 2020 | 6.130 | 6.130 | 5.420 | 5.480 | 101,628 | -0.58(-9.57%) |
Dec 04, 2020 | 5.720 | 6.690 | 5.350 | 6.060 | 485,000 | +0.36(+6.32%) |
Dec 03, 2020 | 5.340 | 6.240 | 5.250 | 5.700 | 368,404 | +0.36(+6.74%) |
Dec 02, 2020 | 5.140 | 5.400 | 5.000 | 5.340 | 69,035 | +0.12(+2.30%) |