Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.350 | 8.350 | 7.829 | 8.051 | 861,261 | -0.05(-0.66%) |
Feb 25, 2021 | 7.913 | 8.550 | 7.890 | 8.105 | 1,498,636 | +0.27(+3.42%) |
Feb 24, 2021 | 7.522 | 7.936 | 7.514 | 7.837 | 428,216 | +0.24(+3.13%) |
Feb 23, 2021 | 7.837 | 7.898 | 7.384 | 7.599 | 550,187 | -0.36(-4.53%) |
Feb 22, 2021 | 7.806 | 8.090 | 7.760 | 7.959 | 433,639 | +0.16(+2.06%) |
Feb 19, 2021 | 7.530 | 7.929 | 7.530 | 7.798 | 489,317 | +0.28(+3.78%) |
Feb 18, 2021 | 7.829 | 7.867 | 7.514 | 7.514 | 523,509 | -0.40(-5.04%) |
Feb 17, 2021 | 7.921 | 8.182 | 7.698 | 7.913 | 603,803 | -0.08(-0.96%) |
Feb 16, 2021 | 8.005 | 8.396 | 7.837 | 7.990 | 1,072,386 | +0.06(+0.77%) |
Feb 12, 2021 | 7.131 | 7.929 | 7.077 | 7.929 | 1,205,296 | +0.84(+11.90%) |
Feb 11, 2021 | 6.916 | 7.093 | 6.755 | 7.085 | 915,665 | +0.26(+3.82%) |
Feb 10, 2021 | 6.832 | 6.947 | 6.564 | 6.824 | 1,320,334 | +0.13(+1.95%) |
Feb 09, 2021 | 6.288 | 6.748 | 6.134 | 6.694 | 963,231 | +0.42(+6.72%) |
Feb 08, 2021 | 6.418 | 6.525 | 6.134 | 6.272 | 1,092,749 | -0.07(-1.09%) |
Feb 05, 2021 | 6.180 | 6.349 | 6.127 | 6.341 | 1,102,659 | +0.20(+3.25%) |
Feb 04, 2021 | 6.226 | 6.356 | 6.088 | 6.142 | 816,479 | -0.12(-1.84%) |
Feb 03, 2021 | 6.173 | 6.441 | 6.150 | 6.257 | 1,634,907 | +0.08(+1.24%) |
Feb 02, 2021 | 6.142 | 6.242 | 5.912 | 6.180 | 705,090 | +0.08(+1.38%) |
Feb 01, 2021 | 6.226 | 6.295 | 6.027 | 6.096 | 569,432 | +0.03(+0.51%) |
Jan 29, 2021 | 5.843 | 6.426 | 5.766 | 6.065 | 1,322,017 | +0.34(+5.89%) |
Jan 28, 2021 | 5.797 | 5.858 | 5.636 | 5.728 | 799,439 | -0.04(-0.66%) |
Jan 27, 2021 | 6.088 | 6.096 | 5.743 | 5.766 | 1,144,688 | -0.41(-6.58%) |
Jan 26, 2021 | 6.357 | 6.376 | 6.073 | 6.173 | 826,799 | -0.25(-3.82%) |
Jan 25, 2021 | 6.633 | 6.740 | 6.219 | 6.418 | 725,221 | -0.25(-3.79%) |
Jan 22, 2021 | 6.518 | 6.679 | 6.399 | 6.671 | 592,606 | +0.02(+0.23%) |
Jan 21, 2021 | 6.824 | 6.909 | 6.510 | 6.656 | 918,794 | -0.15(-2.25%) |
Jan 20, 2021 | 6.893 | 6.932 | 6.594 | 6.809 | 1,175,332 | -0.05(-0.78%) |
Jan 19, 2021 | 6.364 | 7.008 | 6.349 | 6.863 | 3,210,297 | +0.57(+9.01%) |
Jan 15, 2021 | 6.318 | 6.387 | 6.223 | 6.295 | 1,729,956 | +0.03(+0.49%) |
Jan 14, 2021 | 6.242 | 6.433 | 6.150 | 6.265 | 3,416,382 | +0.04(+0.62%) |
Jan 13, 2021 | 6.265 | 6.272 | 5.996 | 6.226 | 1,210,913 | -0.05(-0.73%) |
Jan 12, 2021 | 6.364 | 6.449 | 6.173 | 6.272 | 7,637,858 | -0.05(-0.85%) |
Jan 11, 2021 | 6.625 | 6.625 | 6.265 | 6.326 | 3,055,327 | -0.19(-2.94%) |
Jan 08, 2021 | 6.610 | 6.878 | 6.487 | 6.518 | 2,540,747 | +0.10(+1.55%) |
Jan 07, 2021 | 6.157 | 6.594 | 6.157 | 6.418 | 899,046 | +0.22(+3.59%) |
Jan 06, 2021 | 6.081 | 6.334 | 5.962 | 6.196 | 847,792 | +0.15(+2.41%) |
Jan 05, 2021 | 5.812 | 6.096 | 5.678 | 6.050 | 1,050,581 | +0.24(+4.09%) |
Jan 04, 2021 | 5.697 | 5.973 | 5.697 | 5.812 | 590,325 | +0.17(+2.99%) |
Dec 31, 2020 | 5.644 | 5.644 | 5.644 | 767,856 | +0.15(+2.79%) | |
Dec 30, 2020 | 5.505 | 5.605 | 5.406 | 5.490 | 767,856 | +0.01(+0.14%) |
Dec 29, 2020 | 5.490 | 5.536 | 5.375 | 5.482 | 252,156 | +0.00(+0.00%) |
Dec 28, 2020 | 5.582 | 5.592 | 5.436 | 5.482 | 267,014 | -0.07(-1.24%) |
Dec 24, 2020 | 5.605 | 5.628 | 5.429 | 5.551 | 118,025 | -0.05(-0.96%) |
Dec 23, 2020 | 5.544 | 5.697 | 5.513 | 5.605 | 420,269 | +0.11(+1.95%) |
Dec 22, 2020 | 5.674 | 5.697 | 5.375 | 5.498 | 416,796 | -0.11(-1.92%) |
Dec 21, 2020 | 5.513 | 5.605 | 5.291 | 5.605 | 335,298 | +0.09(+1.67%) |
Dec 18, 2020 | 5.567 | 5.651 | 5.452 | 5.513 | 582,173 | -0.05(-0.83%) |
Dec 17, 2020 | 5.705 | 5.759 | 5.525 | 5.559 | 626,859 | -0.12(-2.03%) |
Dec 16, 2020 | 5.705 | 5.897 | 5.598 | 5.674 | 440,598 | -0.01(-0.13%) |
Dec 15, 2020 | 5.667 | 5.782 | 5.575 | 5.682 | 489,987 | +0.03(+0.54%) |
Dec 14, 2020 | 5.774 | 5.858 | 5.551 | 5.651 | 430,272 | -0.02(-0.41%) |
Dec 11, 2020 | 5.989 | 5.992 | 5.482 | 5.674 | 1,729,043 | -0.38(-6.21%) |
Dec 10, 2020 | 5.904 | 6.096 | 5.851 | 6.050 | 307,512 | +0.14(+2.33%) |
Dec 09, 2020 | 6.019 | 6.058 | 5.789 | 5.912 | 226,515 | -0.07(-1.15%) |
Dec 08, 2020 | 5.866 | 6.119 | 5.812 | 5.981 | 198,254 | +0.07(+1.17%) |
Dec 07, 2020 | 6.096 | 6.096 | 5.759 | 5.912 | 304,211 | -0.17(-2.77%) |
Dec 04, 2020 | 5.613 | 6.096 | 5.586 | 6.081 | 295,781 | +0.47(+8.33%) |
Dec 03, 2020 | 5.436 | 5.736 | 5.429 | 5.613 | 281,909 | +0.18(+3.39%) |
Dec 02, 2020 | 5.459 | 5.551 | 5.390 | 5.429 | 215,853 | -0.08(-1.39%) |