Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.520 | 7.710 | 7.400 | 7.500 | 38,100 | -0.06(-0.79%) |
Feb 25, 2021 | 7.620 | 7.660 | 7.450 | 7.560 | 48,187 | -0.05(-0.66%) |
Feb 24, 2021 | 7.510 | 7.910 | 7.130 | 7.610 | 29,506 | +0.01(+0.13%) |
Feb 23, 2021 | 8.120 | 8.200 | 7.430 | 7.600 | 76,096 | -0.67(-8.10%) |
Feb 22, 2021 | 8.160 | 8.400 | 8.110 | 8.270 | 50,479 | -0.02(-0.24%) |
Feb 19, 2021 | 8.310 | 8.540 | 8.200 | 8.290 | 21,800 | -0.05(-0.60%) |
Feb 18, 2021 | 8.430 | 8.550 | 8.140 | 8.340 | 43,472 | -0.02(-0.24%) |
Feb 17, 2021 | 8.410 | 8.620 | 8.020 | 8.360 | 41,867 | +0.04(+0.48%) |
Feb 16, 2021 | 8.540 | 8.540 | 8.060 | 8.320 | 67,184 | +0.01(+0.12%) |
Feb 12, 2021 | 8.030 | 8.500 | 8.000 | 8.310 | 95,000 | +0.22(+2.72%) |
Feb 11, 2021 | 7.890 | 8.620 | 7.890 | 8.090 | 36,759 | +0.15(+1.89%) |
Feb 10, 2021 | 8.700 | 8.750 | 7.500 | 7.940 | 153,617 | -0.73(-8.42%) |
Feb 09, 2021 | 8.540 | 8.740 | 8.510 | 8.670 | 37,613 | +0.14(+1.64%) |
Feb 08, 2021 | 8.200 | 8.650 | 8.070 | 8.530 | 115,204 | +0.42(+5.18%) |
Feb 05, 2021 | 7.650 | 8.310 | 7.650 | 8.110 | 75,600 | +0.44(+5.74%) |
Feb 04, 2021 | 7.650 | 8.190 | 7.420 | 7.670 | 124,044 | -0.11(-1.44%) |
Feb 03, 2021 | 8.410 | 8.490 | 7.480 | 7.782 | 206,133 | -0.36(-4.39%) |
Feb 02, 2021 | 7.420 | 8.230 | 7.150 | 8.140 | 257,689 | +1.19(+17.04%) |
Feb 01, 2021 | 6.200 | 7.970 | 6.160 | 6.955 | 406,260 | +0.83(+13.46%) |
Jan 29, 2021 | 6.250 | 6.250 | 5.960 | 6.130 | 30,000 | +0.07(+1.16%) |
Jan 28, 2021 | 6.290 | 6.410 | 5.950 | 6.060 | 50,629 | -0.61(-9.08%) |
Jan 27, 2021 | 5.950 | 6.762 | 5.940 | 6.665 | 142,508 | +0.65(+10.71%) |
Jan 26, 2021 | 6.020 | 6.040 | 6.000 | 6.020 | 19,753 | +0.06(+1.01%) |
Jan 25, 2021 | 6.020 | 6.030 | 5.960 | 5.960 | 18,302 | -0.03(-0.50%) |
Jan 22, 2021 | 6.020 | 6.030 | 5.968 | 5.990 | 8,100 | +0.02(+0.25%) |
Jan 21, 2021 | 6.000 | 6.020 | 5.890 | 5.975 | 9,466 | -0.04(-0.58%) |
Jan 20, 2021 | 5.880 | 6.030 | 5.880 | 6.010 | 17,132 | +0.12(+2.12%) |
Jan 19, 2021 | 5.990 | 5.990 | 5.830 | 5.885 | 17,509 | +0.08(+1.47%) |
Jan 15, 2021 | 5.930 | 5.999 | 5.760 | 5.800 | 30,200 | -0.16(-2.68%) |
Jan 14, 2021 | 6.070 | 6.270 | 5.960 | 5.960 | 16,034 | -0.05(-0.83%) |
Jan 13, 2021 | 6.250 | 6.275 | 5.920 | 6.010 | 43,535 | -0.26(-4.15%) |
Jan 12, 2021 | 6.210 | 6.440 | 6.210 | 6.270 | 2,159 | +0.07(+1.13%) |
Jan 11, 2021 | 6.390 | 6.500 | 6.200 | 6.200 | 11,433 | -0.22(-3.43%) |
Jan 08, 2021 | 6.260 | 6.461 | 6.260 | 6.420 | 4,200 | +0.16(+2.56%) |
Jan 07, 2021 | 6.350 | 6.491 | 6.260 | 6.260 | 11,195 | -0.11(-1.73%) |
Jan 06, 2021 | 6.300 | 6.505 | 6.300 | 6.370 | 18,456 | -0.12(-1.92%) |
Jan 05, 2021 | 6.580 | 6.600 | 6.370 | 6.495 | 31,816 | -0.01(-0.23%) |
Jan 04, 2021 | 6.290 | 6.510 | 6.150 | 6.510 | 31,724 | +0.22(+3.50%) |
Dec 31, 2020 | 6.290 | 6.290 | 6.290 | 12,963 | +0.07(+1.13%) | |
Dec 30, 2020 | 6.640 | 6.640 | 6.210 | 6.220 | 12,963 | +0.13(+2.13%) |
Dec 29, 2020 | 6.000 | 6.090 | 5.860 | 6.090 | 12,544 | +0.23(+3.92%) |
Dec 28, 2020 | 5.960 | 6.000 | 5.860 | 5.860 | 19,041 | -0.11(-1.84%) |
Dec 24, 2020 | 5.960 | 6.130 | 5.850 | 5.970 | 16,200 | -0.04(-0.67%) |
Dec 23, 2020 | 6.120 | 6.190 | 5.940 | 6.010 | 19,739 | -0.15(-2.44%) |
Dec 22, 2020 | 6.274 | 6.606 | 6.040 | 6.160 | 27,338 | -0.23(-3.60%) |
Dec 21, 2020 | 6.350 | 6.550 | 6.260 | 6.390 | 22,868 | -0.06(-0.93%) |
Dec 18, 2020 | 6.420 | 6.650 | 6.400 | 6.450 | 54,000 | +0.02(+0.31%) |
Dec 17, 2020 | 6.350 | 6.430 | 6.320 | 6.430 | 7,064 | +0.10(+1.58%) |
Dec 16, 2020 | 6.150 | 6.435 | 6.150 | 6.330 | 11,885 | +0.12(+1.93%) |
Dec 15, 2020 | 6.340 | 6.410 | 6.200 | 6.210 | 11,516 | -0.13(-2.05%) |
Dec 14, 2020 | 6.430 | 6.430 | 6.180 | 6.340 | 14,346 | -0.07(-1.09%) |
Dec 11, 2020 | 6.470 | 6.470 | 6.120 | 6.410 | 10,000 | +0.09(+1.42%) |
Dec 10, 2020 | 6.340 | 6.390 | 6.130 | 6.320 | 5,359 | +0.03(+0.48%) |
Dec 09, 2020 | 6.560 | 6.745 | 6.280 | 6.290 | 30,725 | -0.28(-4.24%) |
Dec 08, 2020 | 6.320 | 6.750 | 6.320 | 6.569 | 61,593 | +0.28(+4.43%) |
Dec 07, 2020 | 6.200 | 6.360 | 5.970 | 6.290 | 9,524 | +0.03(+0.48%) |
Dec 04, 2020 | 5.940 | 6.270 | 5.809 | 6.260 | 53,600 | +0.36(+6.10%) |
Dec 03, 2020 | 5.705 | 6.020 | 5.677 | 5.900 | 29,458 | +0.09(+1.55%) |
Dec 02, 2020 | 5.690 | 5.840 | 5.571 | 5.810 | 8,899 | +0.02(+0.35%) |