Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.720 | 8.329 | 7.320 | 7.340 | 320,500 | -0.19(-2.52%) |
Feb 25, 2021 | 8.180 | 8.750 | 7.530 | 7.530 | 246,168 | -0.62(-7.61%) |
Feb 24, 2021 | 7.750 | 8.375 | 7.600 | 8.150 | 113,056 | +0.35(+4.49%) |
Feb 23, 2021 | 8.590 | 8.900 | 7.450 | 7.800 | 370,868 | -1.45(-15.68%) |
Feb 22, 2021 | 7.680 | 9.260 | 7.300 | 9.250 | 762,128 | +2.27(+32.52%) |
Feb 19, 2021 | 6.870 | 7.055 | 6.837 | 6.980 | 103,600 | +0.24(+3.48%) |
Feb 18, 2021 | 7.000 | 7.000 | 6.620 | 6.745 | 122,149 | -0.35(-5.00%) |
Feb 17, 2021 | 7.240 | 7.450 | 7.010 | 7.100 | 137,339 | +0.02(+0.28%) |
Feb 16, 2021 | 6.780 | 7.470 | 6.770 | 7.080 | 308,449 | +0.57(+8.76%) |
Feb 12, 2021 | 6.220 | 6.510 | 6.121 | 6.510 | 142,600 | +0.38(+6.20%) |
Feb 11, 2021 | 6.630 | 6.880 | 6.097 | 6.130 | 372,142 | -0.47(-7.12%) |
Feb 10, 2021 | 6.700 | 6.755 | 6.110 | 6.600 | 293,609 | +0.23(+3.61%) |
Feb 09, 2021 | 6.310 | 6.699 | 6.120 | 6.370 | 286,065 | +0.13(+2.08%) |
Feb 08, 2021 | 6.120 | 6.240 | 5.710 | 6.240 | 162,844 | +0.19(+3.14%) |
Feb 05, 2021 | 6.330 | 6.549 | 6.030 | 6.050 | 210,300 | -0.18(-2.89%) |
Feb 04, 2021 | 5.880 | 6.350 | 5.880 | 6.230 | 321,183 | +0.41(+7.04%) |
Feb 03, 2021 | 5.840 | 6.070 | 5.650 | 5.820 | 140,386 | +0.08(+1.39%) |
Feb 02, 2021 | 5.310 | 5.800 | 5.280 | 5.740 | 300,802 | +0.40(+7.49%) |
Feb 01, 2021 | 5.120 | 5.500 | 5.120 | 5.340 | 59,948 | +0.22(+4.30%) |
Jan 29, 2021 | 5.200 | 5.730 | 5.120 | 5.120 | 47,800 | -0.05(-0.97%) |
Jan 28, 2021 | 5.340 | 5.800 | 5.070 | 5.170 | 166,977 | -0.03(-0.58%) |
Jan 27, 2021 | 5.158 | 5.380 | 5.050 | 5.200 | 41,865 | -0.03(-0.57%) |
Jan 26, 2021 | 5.240 | 5.360 | 5.200 | 5.230 | 60,664 | +0.00(+0.00%) |
Jan 25, 2021 | 5.080 | 5.390 | 5.080 | 5.230 | 234,153 | +0.15(+2.95%) |
Jan 22, 2021 | 5.080 | 5.320 | 5.000 | 5.080 | 103,500 | +0.09(+1.80%) |
Jan 21, 2021 | 5.040 | 5.050 | 4.950 | 4.990 | 32,983 | +0.04(+0.81%) |
Jan 20, 2021 | 5.160 | 5.310 | 4.950 | 4.950 | 194,763 | -0.09(-1.79%) |
Jan 19, 2021 | 5.120 | 5.190 | 4.900 | 5.040 | 100,059 | +0.04(+0.80%) |
Jan 15, 2021 | 5.340 | 5.350 | 4.850 | 5.000 | 116,400 | -0.26(-4.94%) |
Jan 14, 2021 | 5.240 | 5.410 | 5.240 | 5.260 | 136,339 | +0.03(+0.57%) |
Jan 13, 2021 | 5.160 | 5.412 | 5.050 | 5.230 | 296,990 | +0.07(+1.36%) |
Jan 12, 2021 | 5.000 | 5.260 | 4.950 | 5.160 | 215,338 | +0.14(+2.79%) |
Jan 11, 2021 | 5.010 | 5.060 | 4.910 | 5.020 | 68,567 | -0.04(-0.79%) |
Jan 08, 2021 | 5.000 | 5.080 | 4.810 | 5.060 | 99,100 | +0.01(+0.20%) |
Jan 07, 2021 | 4.790 | 5.125 | 4.790 | 5.050 | 156,607 | +0.22(+4.55%) |
Jan 06, 2021 | 4.950 | 5.130 | 4.750 | 4.830 | 227,398 | -0.14(-2.82%) |
Jan 05, 2021 | 5.230 | 5.250 | 4.700 | 4.970 | 264,343 | +0.07(+1.43%) |
Jan 04, 2021 | 5.220 | 5.470 | 4.800 | 4.900 | 188,964 | -0.37(-7.02%) |
Dec 31, 2020 | 5.270 | 5.270 | 5.270 | 194,649 | +0.44(+9.11%) | |
Dec 30, 2020 | 4.530 | 4.970 | 4.425 | 4.830 | 194,649 | +0.34(+7.57%) |
Dec 29, 2020 | 4.740 | 4.745 | 4.400 | 4.490 | 105,038 | -0.30(-6.26%) |
Dec 28, 2020 | 4.630 | 5.070 | 4.550 | 4.790 | 352,936 | +0.10(+2.13%) |
Dec 24, 2020 | 4.540 | 4.860 | 4.400 | 4.690 | 107,800 | +0.10(+2.18%) |
Dec 23, 2020 | 4.580 | 4.900 | 4.560 | 4.590 | 113,274 | +0.03(+0.66%) |
Dec 22, 2020 | 4.550 | 4.755 | 4.440 | 4.560 | 111,807 | +0.01(+0.22%) |
Dec 21, 2020 | 4.820 | 4.900 | 4.435 | 4.550 | 166,873 | -0.34(-6.95%) |
Dec 18, 2020 | 4.930 | 5.360 | 4.770 | 4.890 | 140,500 | -0.05(-1.01%) |
Dec 17, 2020 | 4.610 | 4.940 | 4.400 | 4.940 | 128,130 | +0.45(+10.02%) |
Dec 16, 2020 | 4.660 | 4.680 | 4.300 | 4.490 | 150,656 | -0.21(-4.47%) |
Dec 15, 2020 | 4.640 | 4.903 | 4.581 | 4.700 | 106,365 | +0.10(+2.17%) |
Dec 14, 2020 | 4.490 | 4.980 | 4.490 | 4.600 | 119,420 | +0.14(+3.14%) |
Dec 11, 2020 | 5.000 | 5.000 | 4.460 | 4.460 | 148,700 | -0.48(-9.72%) |
Dec 10, 2020 | 5.150 | 5.150 | 4.795 | 4.940 | 82,457 | -0.08(-1.59%) |
Dec 09, 2020 | 5.160 | 5.160 | 4.950 | 5.020 | 71,987 | -0.02(-0.40%) |
Dec 08, 2020 | 5.100 | 5.266 | 5.010 | 5.040 | 54,326 | -0.01(-0.20%) |
Dec 07, 2020 | 5.290 | 5.290 | 5.010 | 5.050 | 61,911 | -0.17(-3.26%) |
Dec 04, 2020 | 5.090 | 5.350 | 5.070 | 5.220 | 47,500 | +0.08(+1.56%) |
Dec 03, 2020 | 5.270 | 5.520 | 4.870 | 5.140 | 78,766 | -0.05(-0.96%) |
Dec 02, 2020 | 5.130 | 5.360 | 4.950 | 5.190 | 81,368 | -0.33(-5.98%) |