Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.980 | 7.000 | 6.510 | 6.770 | 138,700 | -0.20(-2.87%) |
Feb 25, 2021 | 7.510 | 7.535 | 6.896 | 6.970 | 160,697 | -0.53(-7.07%) |
Feb 24, 2021 | 7.320 | 7.710 | 7.220 | 7.500 | 153,429 | +0.19(+2.60%) |
Feb 23, 2021 | 7.070 | 7.420 | 6.310 | 7.310 | 222,676 | +0.20(+2.81%) |
Feb 22, 2021 | 7.450 | 7.540 | 7.010 | 7.110 | 266,396 | -0.22(-3.00%) |
Feb 19, 2021 | 7.210 | 7.840 | 7.070 | 7.330 | 317,000 | +0.13(+1.81%) |
Feb 18, 2021 | 7.880 | 7.880 | 7.030 | 7.200 | 169,228 | -0.71(-8.98%) |
Feb 17, 2021 | 8.500 | 8.720 | 7.690 | 7.910 | 291,611 | -0.64(-7.49%) |
Feb 16, 2021 | 7.870 | 8.780 | 7.760 | 8.550 | 529,120 | +0.85(+11.04%) |
Feb 12, 2021 | 7.610 | 7.830 | 7.450 | 7.700 | 189,200 | +0.33(+4.48%) |
Feb 11, 2021 | 8.000 | 8.590 | 7.360 | 7.370 | 457,398 | -0.63(-7.87%) |
Feb 10, 2021 | 9.830 | 10.41 | 8.000 | 8.000 | 620,515 | -1.35(-14.44%) |
Feb 09, 2021 | 10.88 | 10.99 | 9.000 | 9.350 | 653,725 | -1.84(-16.44%) |
Feb 08, 2021 | 9.410 | 12.30 | 9.100 | 11.19 | 952,271 | +2.23(+24.89%) |
Feb 05, 2021 | 7.890 | 9.000 | 7.730 | 8.960 | 326,500 | +1.24(+16.06%) |
Feb 04, 2021 | 7.410 | 7.800 | 7.000 | 7.720 | 226,270 | +0.56(+7.82%) |
Feb 03, 2021 | 7.210 | 7.350 | 6.930 | 7.160 | 203,203 | +0.00(+0.00%) |
Feb 02, 2021 | 6.990 | 7.340 | 6.770 | 7.160 | 94,339 | +0.20(+2.87%) |
Feb 01, 2021 | 7.000 | 7.010 | 6.692 | 6.960 | 114,138 | +0.00(+0.00%) |
Jan 29, 2021 | 7.080 | 7.140 | 6.570 | 6.960 | 193,400 | +0.09(+1.31%) |
Jan 28, 2021 | 7.490 | 7.490 | 6.578 | 6.870 | 194,541 | -0.47(-6.40%) |
Jan 27, 2021 | 6.720 | 7.660 | 6.670 | 7.340 | 385,758 | +0.37(+5.31%) |
Jan 26, 2021 | 6.200 | 7.170 | 6.150 | 6.970 | 396,908 | +0.95(+15.78%) |
Jan 25, 2021 | 5.520 | 6.070 | 5.400 | 6.020 | 214,179 | +0.43(+7.69%) |
Jan 22, 2021 | 5.350 | 5.759 | 5.290 | 5.590 | 298,100 | +0.24(+4.49%) |
Jan 21, 2021 | 5.290 | 5.385 | 5.136 | 5.350 | 150,116 | +0.04(+0.75%) |
Jan 20, 2021 | 5.200 | 5.400 | 5.156 | 5.310 | 207,663 | +0.09(+1.72%) |
Jan 19, 2021 | 5.310 | 5.400 | 5.050 | 5.220 | 207,570 | -0.08(-1.51%) |
Jan 15, 2021 | 5.300 | 5.390 | 5.130 | 5.300 | 103,100 | +0.01(+0.19%) |
Jan 14, 2021 | 5.330 | 5.350 | 5.170 | 5.290 | 115,736 | +0.01(+0.19%) |
Jan 13, 2021 | 5.460 | 5.572 | 5.250 | 5.280 | 259,995 | -0.25(-4.52%) |
Jan 12, 2021 | 5.350 | 5.600 | 5.250 | 5.530 | 240,892 | +0.16(+2.98%) |
Jan 11, 2021 | 5.190 | 5.390 | 5.110 | 5.370 | 120,030 | +0.18(+3.47%) |
Jan 08, 2021 | 5.250 | 5.251 | 5.050 | 5.190 | 207,300 | -0.09(-1.70%) |
Jan 07, 2021 | 5.430 | 5.430 | 5.030 | 5.280 | 188,019 | -0.11(-2.04%) |
Jan 06, 2021 | 5.230 | 5.500 | 5.160 | 5.390 | 146,462 | +0.14(+2.67%) |
Jan 05, 2021 | 5.150 | 5.311 | 5.071 | 5.250 | 88,331 | +0.08(+1.55%) |
Jan 04, 2021 | 4.750 | 5.280 | 4.700 | 5.170 | 218,851 | +0.47(+10.00%) |
Dec 31, 2020 | 4.700 | 4.700 | 4.700 | 82,065 | -0.32(-6.37%) | |
Dec 30, 2020 | 5.050 | 5.100 | 4.970 | 5.020 | 82,065 | -0.11(-2.14%) |
Dec 29, 2020 | 5.200 | 5.580 | 4.890 | 5.130 | 283,576 | -0.08(-1.54%) |
Dec 28, 2020 | 5.810 | 5.810 | 5.160 | 5.210 | 184,835 | -0.49(-8.60%) |
Dec 24, 2020 | 5.960 | 6.020 | 5.640 | 5.700 | 61,300 | -0.23(-3.88%) |
Dec 23, 2020 | 5.990 | 6.140 | 5.930 | 5.930 | 88,700 | -0.07(-1.17%) |
Dec 22, 2020 | 5.960 | 6.100 | 5.920 | 6.000 | 500,158 | +0.06(+1.01%) |
Dec 21, 2020 | 5.630 | 5.980 | 5.600 | 5.940 | 353,999 | +0.38(+6.83%) |
Dec 18, 2020 | 5.520 | 5.800 | 5.520 | 5.560 | 1,211,500 | +0.05(+0.91%) |
Dec 17, 2020 | 5.580 | 5.940 | 5.410 | 5.510 | 299,005 | -0.04(-0.72%) |
Dec 16, 2020 | 5.730 | 5.730 | 5.380 | 5.550 | 285,253 | -0.11(-1.94%) |
Dec 15, 2020 | 5.310 | 5.660 | 5.220 | 5.660 | 424,147 | +0.38(+7.20%) |
Dec 14, 2020 | 4.950 | 5.290 | 4.820 | 5.280 | 201,249 | +0.40(+8.20%) |
Dec 11, 2020 | 4.880 | 4.935 | 4.745 | 4.880 | 88,200 | +0.04(+0.83%) |
Dec 10, 2020 | 4.900 | 5.110 | 4.771 | 4.840 | 84,067 | -0.06(-1.22%) |
Dec 09, 2020 | 5.040 | 5.090 | 4.750 | 4.900 | 113,496 | -0.08(-1.61%) |
Dec 08, 2020 | 4.960 | 5.020 | 4.771 | 4.980 | 114,768 | -0.01(-0.20%) |
Dec 07, 2020 | 5.070 | 5.440 | 4.730 | 4.990 | 361,686 | -0.03(-0.60%) |
Dec 04, 2020 | 4.900 | 5.040 | 4.846 | 5.020 | 193,100 | +0.15(+3.08%) |
Dec 03, 2020 | 4.740 | 4.890 | 4.620 | 4.870 | 106,013 | +0.16(+3.40%) |
Dec 02, 2020 | 4.810 | 4.810 | 4.555 | 4.710 | 120,053 | -0.08(-1.67%) |