Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.270 | 7.430 | 6.820 | 7.140 | 271,200 | -0.18(-2.46%) |
Feb 25, 2021 | 7.370 | 7.719 | 7.050 | 7.320 | 441,100 | +0.04(+0.55%) |
Feb 24, 2021 | 7.580 | 7.630 | 7.280 | 7.280 | 374,094 | -0.24(-3.19%) |
Feb 23, 2021 | 7.730 | 7.730 | 7.150 | 7.520 | 468,621 | -0.35(-4.45%) |
Feb 22, 2021 | 7.600 | 8.160 | 7.400 | 7.870 | 640,253 | +0.26(+3.42%) |
Feb 19, 2021 | 7.400 | 7.800 | 7.400 | 7.610 | 321,100 | +0.28(+3.82%) |
Feb 18, 2021 | 7.130 | 7.580 | 6.930 | 7.330 | 403,112 | +0.21(+2.95%) |
Feb 17, 2021 | 7.230 | 7.310 | 6.740 | 7.120 | 471,267 | -0.17(-2.33%) |
Feb 16, 2021 | 7.530 | 7.820 | 7.140 | 7.290 | 534,242 | -0.36(-4.71%) |
Feb 12, 2021 | 7.910 | 8.000 | 7.630 | 7.650 | 441,200 | -0.39(-4.85%) |
Feb 11, 2021 | 9.000 | 9.090 | 7.120 | 8.040 | 1,652,240 | -0.93(-10.37%) |
Feb 10, 2021 | 8.800 | 9.500 | 8.500 | 8.970 | 1,436,157 | +0.53(+6.28%) |
Feb 09, 2021 | 7.450 | 8.580 | 7.400 | 8.440 | 3,214,131 | +1.14(+15.62%) |
Feb 08, 2021 | 6.780 | 7.410 | 6.710 | 7.300 | 716,334 | +0.59(+8.79%) |
Feb 05, 2021 | 6.450 | 6.980 | 6.300 | 6.710 | 491,800 | +0.42(+6.68%) |
Feb 04, 2021 | 6.120 | 6.390 | 5.990 | 6.290 | 538,117 | +0.30(+5.01%) |
Feb 03, 2021 | 6.100 | 6.150 | 5.530 | 5.990 | 468,970 | -0.06(-0.99%) |
Feb 02, 2021 | 6.530 | 6.800 | 5.900 | 6.050 | 873,914 | -0.35(-5.47%) |
Feb 01, 2021 | 5.900 | 7.000 | 5.900 | 6.400 | 612,688 | +0.70(+12.28%) |
Jan 29, 2021 | 6.500 | 6.510 | 5.380 | 5.700 | 744,400 | -0.61(-9.67%) |
Jan 28, 2021 | 6.250 | 6.600 | 6.180 | 6.310 | 361,127 | +0.04(+0.64%) |
Jan 27, 2021 | 6.160 | 6.570 | 6.060 | 6.270 | 577,700 | +0.02(+0.32%) |
Jan 26, 2021 | 6.300 | 6.500 | 6.110 | 6.250 | 460,568 | +0.27(+4.52%) |
Jan 25, 2021 | 5.580 | 6.250 | 5.450 | 5.980 | 598,058 | +0.64(+11.99%) |
Jan 22, 2021 | 5.180 | 5.340 | 5.080 | 5.340 | 197,600 | +0.14(+2.69%) |
Jan 21, 2021 | 5.140 | 5.200 | 4.990 | 5.200 | 318,539 | +0.15(+2.97%) |
Jan 20, 2021 | 4.840 | 5.050 | 4.730 | 5.050 | 556,221 | +0.31(+6.54%) |
Jan 19, 2021 | 4.170 | 4.740 | 4.090 | 4.740 | 703,205 | +0.66(+16.18%) |
Jan 15, 2021 | 3.925 | 4.180 | 3.887 | 4.080 | 266,800 | +0.15(+3.82%) |
Jan 14, 2021 | 3.800 | 4.000 | 3.750 | 3.930 | 316,024 | +0.18(+4.80%) |
Jan 13, 2021 | 3.690 | 3.850 | 3.650 | 3.750 | 192,334 | +0.05(+1.35%) |
Jan 12, 2021 | 3.720 | 3.830 | 3.650 | 3.700 | 228,279 | -0.05(-1.33%) |
Jan 11, 2021 | 3.830 | 3.889 | 3.720 | 3.750 | 119,123 | -0.16(-4.09%) |
Jan 08, 2021 | 3.930 | 4.000 | 3.840 | 3.910 | 57,500 | -0.02(-0.51%) |
Jan 07, 2021 | 3.970 | 4.020 | 3.900 | 3.930 | 59,621 | -0.03(-0.76%) |
Jan 06, 2021 | 3.970 | 4.000 | 3.840 | 3.960 | 226,785 | +0.02(+0.51%) |
Jan 05, 2021 | 3.750 | 3.960 | 3.750 | 3.940 | 83,560 | +0.15(+3.96%) |
Jan 04, 2021 | 3.920 | 4.000 | 3.700 | 3.790 | 139,636 | -0.14(-3.56%) |
Dec 31, 2020 | 3.930 | 3.930 | 3.930 | 78,842 | -0.03(-0.76%) | |
Dec 30, 2020 | 3.850 | 3.990 | 3.757 | 3.960 | 78,842 | +0.12(+3.13%) |
Dec 29, 2020 | 4.080 | 4.080 | 3.695 | 3.840 | 174,849 | -0.08(-2.04%) |
Dec 28, 2020 | 3.920 | 4.220 | 3.910 | 3.920 | 377,666 | +0.04(+1.03%) |
Dec 24, 2020 | 3.790 | 3.900 | 3.700 | 3.880 | 188,800 | +0.08(+2.11%) |
Dec 23, 2020 | 3.700 | 3.880 | 3.700 | 3.800 | 228,859 | +0.09(+2.43%) |
Dec 22, 2020 | 3.750 | 3.755 | 3.610 | 3.710 | 201,388 | -0.03(-0.80%) |
Dec 21, 2020 | 3.710 | 3.840 | 3.607 | 3.740 | 106,036 | -0.01(-0.27%) |
Dec 18, 2020 | 3.650 | 3.900 | 3.650 | 3.750 | 278,500 | +0.06(+1.63%) |
Dec 17, 2020 | 3.700 | 3.700 | 3.630 | 3.690 | 85,084 | -0.03(-0.81%) |
Dec 16, 2020 | 3.630 | 3.730 | 3.530 | 3.720 | 126,368 | +0.09(+2.48%) |
Dec 15, 2020 | 3.540 | 3.630 | 3.450 | 3.630 | 79,571 | +0.11(+3.12%) |
Dec 14, 2020 | 3.500 | 3.690 | 3.500 | 3.520 | 117,375 | +0.05(+1.44%) |
Dec 11, 2020 | 3.440 | 3.580 | 3.410 | 3.470 | 164,600 | -0.05(-1.42%) |
Dec 10, 2020 | 3.570 | 3.690 | 3.460 | 3.520 | 206,044 | -0.04(-1.12%) |
Dec 09, 2020 | 3.750 | 3.750 | 3.500 | 3.560 | 168,286 | -0.14(-3.78%) |
Dec 08, 2020 | 3.670 | 3.760 | 3.510 | 3.700 | 141,280 | +0.08(+2.21%) |
Dec 07, 2020 | 3.813 | 3.813 | 3.471 | 3.620 | 224,545 | -0.14(-3.72%) |
Dec 04, 2020 | 3.750 | 3.780 | 3.580 | 3.760 | 205,400 | +0.03(+0.80%) |
Dec 03, 2020 | 3.570 | 3.730 | 3.570 | 3.730 | 104,001 | +0.11(+3.04%) |
Dec 02, 2020 | 3.510 | 3.750 | 3.460 | 3.620 | 176,412 | +0.17(+4.93%) |