Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.500 | 8.520 | 7.930 | 8.040 | 517,400 | -0.42(-4.96%) |
Feb 25, 2021 | 9.000 | 9.000 | 8.320 | 8.460 | 561,936 | -0.19(-2.20%) |
Feb 24, 2021 | 8.890 | 9.090 | 8.610 | 8.650 | 424,605 | -0.10(-1.14%) |
Feb 23, 2021 | 8.520 | 8.780 | 8.100 | 8.750 | 646,774 | -0.02(-0.23%) |
Feb 22, 2021 | 8.990 | 9.210 | 8.770 | 8.770 | 869,132 | -0.34(-3.73%) |
Feb 19, 2021 | 8.920 | 9.110 | 8.890 | 9.110 | 430,000 | +0.19(+2.13%) |
Feb 18, 2021 | 8.820 | 9.030 | 8.730 | 8.920 | 547,881 | +0.08(+0.90%) |
Feb 17, 2021 | 8.610 | 8.900 | 7.850 | 8.840 | 1,071,017 | +0.22(+2.55%) |
Feb 16, 2021 | 9.200 | 9.370 | 8.510 | 8.620 | 1,723,048 | -0.37(-4.12%) |
Feb 12, 2021 | 9.260 | 9.260 | 8.700 | 8.990 | 1,179,300 | -0.10(-1.10%) |
Feb 11, 2021 | 8.750 | 9.210 | 8.440 | 9.090 | 1,029,636 | +0.46(+5.33%) |
Feb 10, 2021 | 8.670 | 8.851 | 8.284 | 8.630 | 399,306 | +0.08(+0.94%) |
Feb 09, 2021 | 8.690 | 8.760 | 8.250 | 8.550 | 554,855 | -0.05(-0.58%) |
Feb 08, 2021 | 8.950 | 9.000 | 8.450 | 8.600 | 941,447 | -0.08(-0.92%) |
Feb 05, 2021 | 8.110 | 9.000 | 8.030 | 8.680 | 966,100 | +0.61(+7.56%) |
Feb 04, 2021 | 7.540 | 8.610 | 7.530 | 8.070 | 1,078,953 | +0.65(+8.76%) |
Feb 03, 2021 | 7.190 | 7.710 | 7.140 | 7.420 | 271,119 | +0.27(+3.78%) |
Feb 02, 2021 | 7.080 | 7.210 | 6.415 | 7.150 | 640,678 | +0.10(+1.42%) |
Feb 01, 2021 | 7.560 | 7.590 | 6.780 | 7.050 | 602,743 | -0.25(-3.42%) |
Jan 29, 2021 | 7.570 | 7.740 | 7.100 | 7.300 | 428,700 | -0.29(-3.82%) |
Jan 28, 2021 | 8.040 | 8.100 | 7.480 | 7.590 | 581,265 | -0.21(-2.69%) |
Jan 27, 2021 | 7.170 | 8.000 | 7.010 | 7.800 | 997,277 | +0.62(+8.64%) |
Jan 26, 2021 | 6.910 | 7.880 | 6.900 | 7.180 | 999,014 | +0.37(+5.43%) |
Jan 25, 2021 | 6.860 | 7.040 | 6.620 | 6.810 | 472,353 | +0.06(+0.89%) |
Jan 22, 2021 | 6.600 | 6.800 | 6.580 | 6.750 | 190,300 | +0.05(+0.75%) |
Jan 21, 2021 | 6.760 | 6.760 | 6.530 | 6.700 | 166,908 | -0.06(-0.89%) |
Jan 20, 2021 | 6.850 | 6.910 | 6.670 | 6.760 | 168,890 | +0.00(+0.00%) |
Jan 19, 2021 | 6.700 | 6.930 | 6.660 | 6.760 | 189,319 | +0.09(+1.35%) |
Jan 15, 2021 | 6.580 | 6.700 | 6.385 | 6.670 | 270,700 | +0.06(+0.91%) |
Jan 14, 2021 | 6.720 | 6.820 | 6.550 | 6.610 | 289,029 | -0.10(-1.49%) |
Jan 13, 2021 | 6.730 | 6.980 | 6.640 | 6.710 | 434,391 | -0.01(-0.15%) |
Jan 12, 2021 | 6.860 | 6.940 | 6.720 | 6.720 | 356,230 | -0.10(-1.47%) |
Jan 11, 2021 | 6.750 | 6.980 | 6.640 | 6.820 | 355,445 | -0.02(-0.29%) |
Jan 08, 2021 | 6.880 | 6.940 | 6.660 | 6.840 | 283,700 | -0.02(-0.29%) |
Jan 07, 2021 | 6.760 | 6.910 | 6.500 | 6.860 | 337,679 | +0.22(+3.31%) |
Jan 06, 2021 | 6.760 | 6.990 | 6.560 | 6.640 | 415,281 | +0.00(+0.00%) |
Jan 05, 2021 | 6.630 | 6.750 | 6.470 | 6.640 | 280,790 | -0.02(-0.30%) |
Jan 04, 2021 | 6.690 | 6.900 | 6.500 | 6.660 | 375,918 | -0.02(-0.30%) |
Dec 31, 2020 | 6.680 | 6.680 | 6.680 | 552,813 | -0.01(-0.15%) | |
Dec 30, 2020 | 6.350 | 6.910 | 6.350 | 6.690 | 552,813 | +0.40(+6.36%) |
Dec 29, 2020 | 6.640 | 6.670 | 6.290 | 6.290 | 641,550 | -0.35(-5.27%) |
Dec 28, 2020 | 6.960 | 7.027 | 6.590 | 6.640 | 787,037 | -0.26(-3.77%) |
Dec 24, 2020 | 7.020 | 7.180 | 6.830 | 6.900 | 137,600 | -0.11(-1.57%) |
Dec 23, 2020 | 7.120 | 7.220 | 6.960 | 7.010 | 403,028 | -0.02(-0.28%) |
Dec 22, 2020 | 6.940 | 7.170 | 6.840 | 7.030 | 315,146 | +0.10(+1.44%) |
Dec 21, 2020 | 7.090 | 7.360 | 6.730 | 6.930 | 673,151 | -0.23(-3.21%) |
Dec 18, 2020 | 7.610 | 7.800 | 7.140 | 7.160 | 1,340,600 | -0.51(-6.65%) |
Dec 17, 2020 | 7.550 | 7.870 | 7.320 | 7.670 | 459,112 | +0.39(+5.36%) |
Dec 16, 2020 | 8.010 | 8.090 | 7.260 | 7.280 | 720,201 | -0.67(-8.43%) |
Dec 15, 2020 | 7.530 | 8.200 | 7.390 | 7.950 | 1,152,209 | +0.44(+5.86%) |
Dec 14, 2020 | 7.220 | 7.690 | 7.100 | 7.510 | 464,062 | +0.33(+4.60%) |
Dec 11, 2020 | 6.810 | 7.220 | 6.720 | 7.180 | 529,700 | +0.36(+5.28%) |
Dec 10, 2020 | 7.000 | 7.090 | 6.690 | 6.820 | 455,668 | -0.11(-1.59%) |
Dec 09, 2020 | 6.980 | 7.120 | 6.845 | 6.930 | 234,475 | +0.05(+0.73%) |
Dec 08, 2020 | 6.690 | 6.930 | 6.600 | 6.880 | 300,298 | +0.09(+1.33%) |
Dec 07, 2020 | 7.040 | 7.040 | 6.660 | 6.790 | 479,084 | -0.19(-2.72%) |
Dec 04, 2020 | 7.000 | 7.100 | 6.820 | 6.980 | 437,100 | -0.02(-0.29%) |
Dec 03, 2020 | 6.900 | 7.120 | 6.900 | 7.000 | 251,218 | +0.14(+2.04%) |
Dec 02, 2020 | 7.000 | 7.000 | 6.030 | 6.860 | 788,080 | -0.16(-2.28%) |