Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.900 | 6.330 | 5.600 | 5.670 | 1,017,300 | -0.56(-8.99%) |
Feb 25, 2021 | 6.580 | 6.690 | 6.160 | 6.230 | 471,018 | -0.36(-5.46%) |
Feb 24, 2021 | 6.590 | 6.830 | 6.480 | 6.590 | 404,985 | +0.12(+1.85%) |
Feb 23, 2021 | 6.540 | 6.590 | 6.210 | 6.470 | 556,390 | -0.21(-3.14%) |
Feb 22, 2021 | 6.720 | 6.920 | 6.590 | 6.680 | 587,503 | -0.06(-0.89%) |
Feb 19, 2021 | 6.700 | 6.870 | 6.520 | 6.740 | 579,800 | +0.09(+1.35%) |
Feb 18, 2021 | 7.130 | 7.220 | 6.610 | 6.650 | 703,664 | -0.57(-7.89%) |
Feb 17, 2021 | 7.380 | 7.380 | 7.040 | 7.220 | 466,824 | -0.11(-1.50%) |
Feb 16, 2021 | 7.320 | 7.420 | 7.120 | 7.330 | 870,719 | +0.12(+1.66%) |
Feb 12, 2021 | 7.260 | 7.410 | 7.120 | 7.210 | 387,900 | -0.09(-1.23%) |
Feb 11, 2021 | 7.610 | 7.670 | 7.100 | 7.300 | 518,836 | -0.25(-3.31%) |
Feb 10, 2021 | 7.640 | 7.750 | 7.380 | 7.550 | 521,880 | +0.01(+0.13%) |
Feb 09, 2021 | 7.760 | 7.780 | 7.500 | 7.540 | 439,901 | -0.16(-2.08%) |
Feb 08, 2021 | 7.550 | 7.840 | 7.360 | 7.700 | 540,710 | +0.25(+3.36%) |
Feb 05, 2021 | 7.570 | 7.610 | 7.110 | 7.450 | 827,800 | -0.02(-0.27%) |
Feb 04, 2021 | 7.600 | 7.760 | 7.330 | 7.470 | 423,769 | -0.02(-0.27%) |
Feb 03, 2021 | 7.000 | 7.540 | 6.750 | 7.490 | 1,544,444 | -0.51(-6.37%) |
Feb 02, 2021 | 7.630 | 8.020 | 7.550 | 8.000 | 296,239 | +0.50(+6.67%) |
Feb 01, 2021 | 7.720 | 7.970 | 7.470 | 7.500 | 357,403 | -0.05(-0.66%) |
Jan 29, 2021 | 7.910 | 7.967 | 7.420 | 7.550 | 332,500 | -0.14(-1.82%) |
Jan 28, 2021 | 7.700 | 8.030 | 7.650 | 7.690 | 283,779 | -0.04(-0.52%) |
Jan 27, 2021 | 8.350 | 8.350 | 7.630 | 7.730 | 428,176 | -0.68(-8.09%) |
Jan 26, 2021 | 8.770 | 8.950 | 8.410 | 8.410 | 267,270 | -0.28(-3.22%) |
Jan 25, 2021 | 9.050 | 9.070 | 8.350 | 8.690 | 457,014 | -0.35(-3.87%) |
Jan 22, 2021 | 8.610 | 9.100 | 8.505 | 9.040 | 318,800 | +0.39(+4.51%) |
Jan 21, 2021 | 8.940 | 9.000 | 8.370 | 8.650 | 414,499 | -0.22(-2.48%) |
Jan 20, 2021 | 8.760 | 8.910 | 8.710 | 8.870 | 273,131 | +0.20(+2.31%) |
Jan 19, 2021 | 8.760 | 8.800 | 8.520 | 8.670 | 583,660 | +0.17(+2.00%) |
Jan 15, 2021 | 8.980 | 9.150 | 8.460 | 8.500 | 542,200 | -0.42(-4.71%) |
Jan 14, 2021 | 8.600 | 9.060 | 8.580 | 8.920 | 407,563 | +0.35(+4.08%) |
Jan 13, 2021 | 8.690 | 8.760 | 8.510 | 8.570 | 226,653 | -0.12(-1.38%) |
Jan 12, 2021 | 8.500 | 8.860 | 8.450 | 8.690 | 389,820 | +0.26(+3.08%) |
Jan 11, 2021 | 8.190 | 8.490 | 8.100 | 8.430 | 335,805 | +0.10(+1.20%) |
Jan 08, 2021 | 8.240 | 8.370 | 7.950 | 8.330 | 340,000 | +0.13(+1.59%) |
Jan 07, 2021 | 7.800 | 8.240 | 7.760 | 8.200 | 391,457 | +0.48(+6.22%) |
Jan 06, 2021 | 7.430 | 7.790 | 7.350 | 7.720 | 429,322 | +0.31(+4.18%) |
Jan 05, 2021 | 7.300 | 7.640 | 7.150 | 7.410 | 439,496 | +0.15(+2.07%) |
Jan 04, 2021 | 7.110 | 7.390 | 6.820 | 7.260 | 619,004 | +0.11(+1.54%) |
Dec 31, 2020 | 7.150 | 7.150 | 7.150 | 502,046 | -0.13(-1.79%) | |
Dec 30, 2020 | 7.040 | 7.600 | 7.021 | 7.280 | 502,046 | +0.13(+1.82%) |
Dec 29, 2020 | 7.540 | 7.540 | 7.070 | 7.150 | 800,405 | -0.38(-5.05%) |
Dec 28, 2020 | 8.050 | 8.090 | 7.480 | 7.530 | 720,432 | -0.45(-5.64%) |
Dec 24, 2020 | 8.360 | 8.370 | 7.940 | 7.980 | 554,200 | -0.46(-5.45%) |
Dec 23, 2020 | 7.930 | 8.570 | 7.850 | 8.440 | 1,195,906 | -0.59(-6.53%) |
Dec 22, 2020 | 9.370 | 9.690 | 8.990 | 9.030 | 498,647 | -0.25(-2.69%) |
Dec 21, 2020 | 8.710 | 9.390 | 8.480 | 9.280 | 614,012 | +0.50(+5.69%) |
Dec 18, 2020 | 8.580 | 8.950 | 8.490 | 8.780 | 888,300 | +0.25(+2.93%) |
Dec 17, 2020 | 8.570 | 8.630 | 8.450 | 8.530 | 201,415 | -0.02(-0.23%) |
Dec 16, 2020 | 8.410 | 8.700 | 8.205 | 8.550 | 357,611 | +0.14(+1.60%) |
Dec 15, 2020 | 8.640 | 8.720 | 8.310 | 8.415 | 455,136 | +0.00(+0.06%) |
Dec 14, 2020 | 8.130 | 8.660 | 8.130 | 8.410 | 417,990 | +0.42(+5.26%) |
Dec 11, 2020 | 7.830 | 8.200 | 7.810 | 7.990 | 324,600 | +0.15(+1.85%) |
Dec 10, 2020 | 7.920 | 7.961 | 7.720 | 7.845 | 338,341 | -0.04(-0.57%) |
Dec 09, 2020 | 8.040 | 8.150 | 7.780 | 7.890 | 292,386 | -0.15(-1.87%) |
Dec 08, 2020 | 8.150 | 8.250 | 7.970 | 8.040 | 328,857 | -0.12(-1.47%) |
Dec 07, 2020 | 8.100 | 8.360 | 8.090 | 8.160 | 334,620 | +0.07(+0.87%) |
Dec 04, 2020 | 7.920 | 8.300 | 7.870 | 8.090 | 375,900 | +0.17(+2.15%) |
Dec 03, 2020 | 8.020 | 8.230 | 7.885 | 7.920 | 363,791 | -0.05(-0.63%) |
Dec 02, 2020 | 8.150 | 8.200 | 7.880 | 7.970 | 415,692 | -0.23(-2.80%) |