Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.269 | 7.327 | 6.806 | 6.845 | 6,747,278 | -0.46(-6.33%) |
Feb 25, 2021 | 7.491 | 7.905 | 7.240 | 7.307 | 5,035,359 | -0.18(-2.45%) |
Feb 24, 2021 | 7.259 | 7.539 | 7.124 | 7.491 | 3,391,778 | +0.23(+3.19%) |
Feb 23, 2021 | 7.356 | 7.423 | 7.105 | 7.259 | 2,608,246 | -0.20(-2.71%) |
Feb 22, 2021 | 7.230 | 7.510 | 7.163 | 7.462 | 8,326,693 | +0.31(+4.31%) |
Feb 19, 2021 | 7.414 | 7.462 | 7.095 | 7.153 | 5,317,785 | -0.23(-3.13%) |
Feb 18, 2021 | 7.655 | 7.703 | 7.365 | 7.385 | 2,973,325 | -0.23(-3.04%) |
Feb 17, 2021 | 7.712 | 7.761 | 7.539 | 7.616 | 3,196,613 | -0.16(-2.11%) |
Feb 16, 2021 | 7.780 | 7.982 | 7.626 | 7.780 | 2,325,922 | -0.08(-0.98%) |
Feb 12, 2021 | 7.751 | 7.982 | 7.616 | 7.857 | 2,429,132 | +0.06(+0.74%) |
Feb 11, 2021 | 7.992 | 8.088 | 7.761 | 7.799 | 2,746,815 | -0.14(-1.82%) |
Feb 10, 2021 | 7.886 | 7.992 | 7.761 | 7.944 | 2,338,275 | +0.13(+1.73%) |
Feb 09, 2021 | 7.905 | 7.944 | 7.761 | 7.809 | 2,146,219 | -0.02(-0.25%) |
Feb 08, 2021 | 7.867 | 7.944 | 7.770 | 7.828 | 2,805,246 | +0.12(+1.50%) |
Feb 05, 2021 | 7.693 | 7.776 | 7.602 | 7.712 | 3,653,241 | +0.10(+1.27%) |
Feb 04, 2021 | 7.655 | 7.712 | 7.346 | 7.616 | 5,261,616 | -0.20(-2.59%) |
Feb 03, 2021 | 7.674 | 7.905 | 7.616 | 7.818 | 2,520,564 | +0.18(+2.40%) |
Feb 02, 2021 | 7.703 | 7.732 | 7.471 | 7.635 | 3,175,238 | -0.20(-2.58%) |
Feb 01, 2021 | 8.011 | 8.040 | 7.626 | 7.838 | 4,076,807 | +0.13(+1.63%) |
Jan 29, 2021 | 8.098 | 8.127 | 7.645 | 7.712 | 2,614,600 | -0.05(-0.62%) |
Jan 28, 2021 | 7.838 | 8.185 | 7.577 | 7.761 | 3,119,152 | +0.14(+1.90%) |
Jan 27, 2021 | 7.587 | 7.867 | 7.394 | 7.616 | 2,983,472 | -0.12(-1.50%) |
Jan 26, 2021 | 7.635 | 7.896 | 7.597 | 7.732 | 2,213,211 | +0.11(+1.39%) |
Jan 25, 2021 | 7.751 | 7.780 | 7.471 | 7.626 | 2,316,816 | -0.04(-0.50%) |
Jan 22, 2021 | 7.597 | 7.775 | 7.491 | 7.664 | 1,859,139 | -0.13(-1.73%) |
Jan 21, 2021 | 7.944 | 7.944 | 7.664 | 7.799 | 1,994,852 | -0.14(-1.82%) |
Jan 20, 2021 | 7.809 | 7.973 | 7.703 | 7.944 | 3,387,026 | +0.31(+4.04%) |
Jan 19, 2021 | 7.751 | 7.828 | 7.577 | 7.635 | 3,356,574 | +0.05(+0.64%) |
Jan 15, 2021 | 7.953 | 7.982 | 7.587 | 7.587 | 3,486,755 | -0.38(-4.72%) |
Jan 14, 2021 | 8.040 | 8.108 | 7.867 | 7.963 | 3,202,028 | -0.06(-0.72%) |
Jan 13, 2021 | 8.146 | 8.233 | 8.002 | 8.021 | 2,193,762 | -0.11(-1.30%) |
Jan 12, 2021 | 8.175 | 8.194 | 7.944 | 8.127 | 2,764,480 | -0.05(-0.59%) |
Jan 11, 2021 | 8.368 | 8.450 | 8.156 | 8.175 | 3,180,243 | -0.41(-4.83%) |
Jan 08, 2021 | 8.936 | 8.936 | 8.406 | 8.590 | 4,174,895 | -0.50(-5.51%) |
Jan 07, 2021 | 9.158 | 9.293 | 8.908 | 9.091 | 3,038,326 | -0.19(-2.08%) |
Jan 06, 2021 | 9.062 | 9.284 | 8.898 | 9.284 | 3,123,740 | +0.11(+1.16%) |
Jan 05, 2021 | 9.467 | 9.515 | 9.052 | 9.178 | 2,614,755 | -0.12(-1.24%) |
Jan 04, 2021 | 8.869 | 9.361 | 8.782 | 9.293 | 5,591,130 | +0.86(+10.17%) |
Dec 31, 2020 | 8.435 | 8.435 | 8.435 | 2,415,384 | -0.23(-2.67%) | |
Dec 30, 2020 | 8.368 | 8.676 | 8.368 | 8.667 | 2,415,384 | +0.33(+3.93%) |
Dec 29, 2020 | 8.387 | 8.474 | 8.272 | 8.339 | 1,946,504 | -0.03(-0.35%) |
Dec 28, 2020 | 8.628 | 8.705 | 8.339 | 8.368 | 1,691,601 | -0.13(-1.48%) |
Dec 24, 2020 | 8.426 | 8.570 | 8.320 | 8.493 | 1,072,353 | +0.05(+0.57%) |
Dec 23, 2020 | 8.561 | 8.657 | 8.320 | 8.445 | 3,312,988 | +0.00(+0.00%) |
Dec 22, 2020 | 8.869 | 8.946 | 8.378 | 8.445 | 2,823,926 | -0.41(-4.68%) |
Dec 21, 2020 | 8.956 | 9.101 | 8.792 | 8.860 | 2,449,318 | -0.06(-0.65%) |
Dec 18, 2020 | 9.448 | 9.448 | 8.908 | 8.917 | 7,510,206 | -0.56(-5.90%) |
Dec 17, 2020 | 9.187 | 9.496 | 9.139 | 9.477 | 3,989,188 | +0.48(+5.36%) |
Dec 16, 2020 | 8.937 | 9.023 | 8.705 | 8.995 | 2,586,361 | +0.11(+1.19%) |
Dec 15, 2020 | 8.725 | 8.956 | 8.705 | 8.889 | 2,759,369 | +0.40(+4.77%) |
Dec 14, 2020 | 8.628 | 8.860 | 8.484 | 8.484 | 2,677,361 | -0.14(-1.68%) |
Dec 11, 2020 | 8.773 | 8.816 | 8.561 | 8.628 | 2,873,819 | -0.15(-1.76%) |
Dec 10, 2020 | 8.946 | 9.081 | 8.657 | 8.782 | 3,715,790 | +0.02(+0.22%) |
Dec 09, 2020 | 8.850 | 8.860 | 8.590 | 8.763 | 3,487,508 | -0.15(-1.73%) |
Dec 08, 2020 | 8.975 | 9.062 | 8.869 | 8.917 | 2,234,434 | -0.04(-0.43%) |
Dec 07, 2020 | 8.435 | 9.091 | 8.397 | 8.956 | 4,140,849 | +0.52(+6.17%) |
Dec 04, 2020 | 8.455 | 8.522 | 8.281 | 8.435 | 2,725,383 | +0.07(+0.81%) |
Dec 03, 2020 | 8.406 | 8.426 | 8.156 | 8.368 | 3,070,161 | +0.03(+0.35%) |
Dec 02, 2020 | 8.301 | 8.358 | 8.185 | 8.339 | 2,384,117 | -0.02(-0.23%) |