Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.55 | 12.87 | 12.14 | 12.20 | 796,900 | -0.27(-2.17%) |
Feb 25, 2021 | 13.33 | 13.50 | 12.12 | 12.47 | 1,123,672 | -0.90(-6.73%) |
Feb 24, 2021 | 12.48 | 13.79 | 12.45 | 13.37 | 2,123,581 | +0.89(+7.13%) |
Feb 23, 2021 | 12.57 | 12.81 | 11.53 | 12.48 | 1,697,007 | -0.23(-1.81%) |
Feb 22, 2021 | 12.44 | 12.98 | 12.01 | 12.71 | 2,115,441 | +0.57(+4.70%) |
Feb 19, 2021 | 12.41 | 12.41 | 11.79 | 12.14 | 1,425,000 | +0.04(+0.33%) |
Feb 18, 2021 | 12.01 | 13.19 | 11.37 | 12.10 | 3,995,954 | +0.30(+2.54%) |
Feb 17, 2021 | 11.33 | 12.35 | 11.06 | 11.80 | 3,534,582 | +1.20(+11.32%) |
Feb 16, 2021 | 10.12 | 10.81 | 10.10 | 10.60 | 2,234,216 | +0.66(+6.64%) |
Feb 12, 2021 | 9.920 | 10.40 | 9.780 | 9.940 | 886,100 | -0.08(-0.80%) |
Feb 11, 2021 | 9.100 | 10.78 | 9.010 | 10.02 | 4,230,649 | +0.43(+4.48%) |
Feb 10, 2021 | 8.540 | 9.820 | 8.180 | 9.590 | 4,875,890 | +2.15(+28.90%) |
Feb 09, 2021 | 7.460 | 7.500 | 7.250 | 7.440 | 699,798 | +0.02(+0.27%) |
Feb 08, 2021 | 7.110 | 7.590 | 7.070 | 7.420 | 641,993 | +0.29(+4.07%) |
Feb 05, 2021 | 7.290 | 7.360 | 7.018 | 7.130 | 639,500 | -0.08(-1.11%) |
Feb 04, 2021 | 6.880 | 7.330 | 6.850 | 7.210 | 802,118 | +0.29(+4.19%) |
Feb 03, 2021 | 6.650 | 6.970 | 6.611 | 6.920 | 571,220 | +0.25(+3.75%) |
Feb 02, 2021 | 6.680 | 6.730 | 6.470 | 6.670 | 430,940 | +0.04(+0.60%) |
Feb 01, 2021 | 6.650 | 6.650 | 6.400 | 6.630 | 560,667 | +0.10(+1.53%) |
Jan 29, 2021 | 6.660 | 6.790 | 6.410 | 6.530 | 754,500 | -0.09(-1.36%) |
Jan 28, 2021 | 6.550 | 6.900 | 6.310 | 6.620 | 870,077 | +0.28(+4.42%) |
Jan 27, 2021 | 6.420 | 6.600 | 6.210 | 6.340 | 646,347 | -0.19(-2.91%) |
Jan 26, 2021 | 6.550 | 6.690 | 6.430 | 6.530 | 478,595 | +0.05(+0.77%) |
Jan 25, 2021 | 6.560 | 6.570 | 6.315 | 6.480 | 441,275 | -0.13(-1.97%) |
Jan 22, 2021 | 6.590 | 6.620 | 6.410 | 6.610 | 505,100 | -0.07(-1.05%) |
Jan 21, 2021 | 6.830 | 6.930 | 6.530 | 6.680 | 446,745 | -0.22(-3.19%) |
Jan 20, 2021 | 6.850 | 7.050 | 6.750 | 6.900 | 451,634 | +0.08(+1.17%) |
Jan 19, 2021 | 6.720 | 6.880 | 6.580 | 6.820 | 602,421 | +0.28(+4.28%) |
Jan 15, 2021 | 6.730 | 6.740 | 6.370 | 6.540 | 616,000 | -0.25(-3.68%) |
Jan 14, 2021 | 6.610 | 7.090 | 6.600 | 6.790 | 801,128 | +0.25(+3.82%) |
Jan 13, 2021 | 6.440 | 6.570 | 6.270 | 6.540 | 554,380 | +0.07(+1.08%) |
Jan 12, 2021 | 6.510 | 6.600 | 6.360 | 6.470 | 532,233 | +0.05(+0.78%) |
Jan 11, 2021 | 6.400 | 6.550 | 6.350 | 6.420 | 456,058 | -0.13(-1.98%) |
Jan 08, 2021 | 6.650 | 6.782 | 6.420 | 6.550 | 614,400 | -0.07(-1.06%) |
Jan 07, 2021 | 6.840 | 6.940 | 6.610 | 6.620 | 625,107 | -0.11(-1.63%) |
Jan 06, 2021 | 6.490 | 6.890 | 6.480 | 6.730 | 952,296 | +0.33(+5.16%) |
Jan 05, 2021 | 6.300 | 6.570 | 6.300 | 6.400 | 749,247 | +0.08(+1.27%) |
Jan 04, 2021 | 6.780 | 6.820 | 6.020 | 6.320 | 1,178,965 | -0.37(-5.53%) |
Dec 31, 2020 | 6.690 | 6.690 | 6.690 | 624,012 | +0.29(+4.53%) | |
Dec 30, 2020 | 6.180 | 6.420 | 6.130 | 6.400 | 624,012 | +0.22(+3.56%) |
Dec 29, 2020 | 6.290 | 6.500 | 6.150 | 6.180 | 605,720 | -0.05(-0.80%) |
Dec 28, 2020 | 6.450 | 6.550 | 6.220 | 6.230 | 598,035 | -0.06(-0.95%) |
Dec 24, 2020 | 6.490 | 6.590 | 6.230 | 6.290 | 442,500 | -0.11(-1.72%) |
Dec 23, 2020 | 6.250 | 6.630 | 6.250 | 6.400 | 610,176 | +0.20(+3.23%) |
Dec 22, 2020 | 6.500 | 6.560 | 6.190 | 6.200 | 720,844 | -0.27(-4.17%) |
Dec 21, 2020 | 6.350 | 6.550 | 6.230 | 6.470 | 835,863 | -0.10(-1.45%) |
Dec 18, 2020 | 6.830 | 6.834 | 6.550 | 6.565 | 740,600 | -0.27(-4.02%) |
Dec 17, 2020 | 6.820 | 6.940 | 6.595 | 6.840 | 860,697 | -0.02(-0.29%) |
Dec 16, 2020 | 6.900 | 7.010 | 6.820 | 6.860 | 593,618 | -0.11(-1.58%) |
Dec 15, 2020 | 6.910 | 7.070 | 6.670 | 6.970 | 810,248 | +0.22(+3.26%) |
Dec 14, 2020 | 7.250 | 7.250 | 6.640 | 6.750 | 1,072,128 | -0.33(-4.66%) |
Dec 11, 2020 | 7.330 | 7.400 | 6.920 | 7.080 | 1,157,100 | -0.28(-3.80%) |
Dec 10, 2020 | 7.000 | 7.430 | 6.980 | 7.360 | 1,543,154 | +0.13(+1.80%) |
Dec 09, 2020 | 7.550 | 7.850 | 7.050 | 7.230 | 1,874,249 | -0.40(-5.24%) |
Dec 08, 2020 | 7.620 | 7.720 | 7.220 | 7.630 | 1,594,830 | -0.08(-1.04%) |
Dec 07, 2020 | 7.860 | 7.950 | 7.610 | 7.710 | 1,193,345 | -0.02(-0.26%) |
Dec 04, 2020 | 7.740 | 7.990 | 7.560 | 7.730 | 1,629,300 | +0.10(+1.31%) |
Dec 03, 2020 | 7.530 | 7.770 | 7.330 | 7.630 | 1,939,656 | +0.47(+6.56%) |
Dec 02, 2020 | 6.820 | 7.160 | 6.550 | 7.160 | 1,443,357 | +0.44(+6.55%) |