Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.760 | 7.860 | 7.430 | 7.670 | 11,015,000 | -0.13(-1.67%) |
Feb 25, 2021 | 8.360 | 8.370 | 7.650 | 7.800 | 13,087,427 | -0.42(-5.11%) |
Feb 24, 2021 | 7.950 | 8.320 | 7.850 | 8.220 | 16,784,142 | +0.30(+3.79%) |
Feb 23, 2021 | 7.600 | 7.960 | 7.280 | 7.920 | 13,940,681 | -0.15(-1.86%) |
Feb 22, 2021 | 7.650 | 8.170 | 7.590 | 8.070 | 17,715,760 | +0.38(+4.94%) |
Feb 19, 2021 | 7.250 | 7.740 | 7.230 | 7.690 | 16,704,800 | +0.55(+7.70%) |
Feb 18, 2021 | 7.000 | 7.250 | 6.930 | 7.140 | 12,329,721 | -0.12(-1.65%) |
Feb 17, 2021 | 7.400 | 7.520 | 7.090 | 7.260 | 23,116,734 | +0.08(+1.11%) |
Feb 16, 2021 | 6.920 | 7.340 | 6.830 | 7.180 | 22,026,370 | +0.40(+5.90%) |
Feb 12, 2021 | 6.750 | 6.950 | 6.670 | 6.780 | 9,261,800 | -0.17(-2.45%) |
Feb 11, 2021 | 6.620 | 6.950 | 6.520 | 6.950 | 29,861,596 | +0.38(+5.78%) |
Feb 10, 2021 | 6.930 | 6.950 | 6.480 | 6.570 | 24,349,944 | -0.17(-2.52%) |
Feb 09, 2021 | 7.000 | 7.380 | 6.470 | 6.740 | 56,748,688 | -1.20(-15.11%) |
Feb 08, 2021 | 7.750 | 8.200 | 7.700 | 7.940 | 23,513,638 | +0.30(+3.93%) |
Feb 05, 2021 | 7.050 | 7.770 | 6.980 | 7.640 | 28,954,400 | +0.75(+10.89%) |
Feb 04, 2021 | 6.730 | 6.890 | 6.590 | 6.890 | 11,302,612 | +0.13(+1.92%) |
Feb 03, 2021 | 6.650 | 6.780 | 6.460 | 6.760 | 11,965,076 | +0.09(+1.35%) |
Feb 02, 2021 | 6.690 | 6.770 | 6.490 | 6.670 | 13,859,833 | +0.11(+1.68%) |
Feb 01, 2021 | 6.500 | 6.680 | 6.220 | 6.560 | 15,976,725 | +0.19(+2.98%) |
Jan 29, 2021 | 6.720 | 6.780 | 6.355 | 6.370 | 12,505,799 | -0.38(-5.63%) |
Jan 28, 2021 | 6.870 | 7.100 | 6.640 | 6.750 | 10,201,953 | -0.12(-1.75%) |
Jan 27, 2021 | 6.670 | 7.130 | 6.570 | 6.870 | 16,095,186 | +0.09(+1.33%) |
Jan 26, 2021 | 6.860 | 6.950 | 6.630 | 6.780 | 10,872,277 | -0.08(-1.17%) |
Jan 25, 2021 | 6.370 | 6.960 | 6.300 | 6.860 | 19,277,916 | +0.53(+8.37%) |
Jan 22, 2021 | 6.810 | 6.810 | 6.200 | 6.330 | 31,100,400 | -0.56(-8.13%) |
Jan 21, 2021 | 6.930 | 6.990 | 6.810 | 6.890 | 6,373,293 | +0.00(+0.00%) |
Jan 20, 2021 | 6.920 | 6.970 | 6.730 | 6.890 | 5,465,813 | -0.01(-0.14%) |
Jan 19, 2021 | 7.000 | 7.070 | 6.830 | 6.900 | 6,302,642 | +0.00(+0.00%) |
Jan 15, 2021 | 7.160 | 7.190 | 6.870 | 6.900 | 7,284,800 | -0.27(-3.77%) |
Jan 14, 2021 | 7.260 | 7.380 | 7.120 | 7.170 | 6,637,435 | +0.02(+0.28%) |
Jan 13, 2021 | 7.030 | 7.560 | 6.970 | 7.150 | 15,836,408 | +0.23(+3.32%) |
Jan 12, 2021 | 6.800 | 6.950 | 6.680 | 6.920 | 6,550,269 | +0.11(+1.62%) |
Jan 11, 2021 | 6.640 | 6.880 | 6.580 | 6.810 | 6,263,078 | +0.00(+0.00%) |
Jan 08, 2021 | 6.970 | 7.060 | 6.730 | 6.810 | 8,002,800 | -0.19(-2.71%) |
Jan 07, 2021 | 7.080 | 7.230 | 6.980 | 7.000 | 8,101,131 | +0.04(+0.57%) |
Jan 06, 2021 | 6.950 | 7.260 | 6.820 | 6.960 | 10,626,030 | +0.07(+1.02%) |
Jan 05, 2021 | 6.760 | 6.960 | 6.760 | 6.890 | 7,096,341 | +0.13(+1.92%) |
Jan 04, 2021 | 7.050 | 7.050 | 6.640 | 6.760 | 9,400,070 | -0.26(-3.70%) |
Dec 31, 2020 | 7.020 | 7.020 | 7.020 | 6,040,717 | +0.03(+0.43%) | |
Dec 30, 2020 | 6.900 | 7.150 | 6.850 | 6.990 | 6,040,717 | +0.13(+1.90%) |
Dec 29, 2020 | 7.070 | 7.160 | 6.830 | 6.860 | 7,275,212 | -0.19(-2.70%) |
Dec 28, 2020 | 7.280 | 7.360 | 7.030 | 7.050 | 7,029,294 | -0.13(-1.81%) |
Dec 24, 2020 | 7.430 | 7.440 | 7.060 | 7.180 | 5,475,200 | -0.23(-3.10%) |
Dec 23, 2020 | 7.400 | 7.730 | 7.260 | 7.410 | 12,420,709 | +0.16(+2.21%) |
Dec 22, 2020 | 6.880 | 7.690 | 6.690 | 7.250 | 30,989,200 | +0.46(+6.77%) |
Dec 21, 2020 | 6.710 | 6.850 | 6.510 | 6.790 | 13,696,423 | -0.20(-2.86%) |
Dec 18, 2020 | 6.900 | 7.078 | 6.780 | 6.990 | 12,839,201 | +0.13(+1.90%) |
Dec 17, 2020 | 6.840 | 6.970 | 6.620 | 6.860 | 10,818,195 | +0.04(+0.59%) |
Dec 16, 2020 | 6.900 | 6.950 | 6.780 | 6.820 | 7,597,118 | -0.06(-0.87%) |
Dec 15, 2020 | 6.740 | 7.000 | 6.610 | 6.880 | 8,737,820 | +0.22(+3.30%) |
Dec 14, 2020 | 7.220 | 7.270 | 6.570 | 6.660 | 12,011,843 | -0.25(-3.62%) |
Dec 11, 2020 | 7.100 | 7.246 | 6.805 | 6.910 | 8,462,600 | -0.22(-3.09%) |
Dec 10, 2020 | 6.900 | 7.160 | 6.890 | 7.130 | 6,136,060 | -0.04(-0.56%) |
Dec 09, 2020 | 7.240 | 7.400 | 7.120 | 7.170 | 8,560,005 | +0.02(+0.28%) |
Dec 08, 2020 | 7.220 | 7.240 | 6.760 | 7.150 | 15,766,909 | -0.30(-4.03%) |
Dec 07, 2020 | 7.600 | 7.850 | 7.390 | 7.450 | 11,563,635 | -0.30(-3.87%) |
Dec 04, 2020 | 7.650 | 7.860 | 7.582 | 7.750 | 10,914,900 | +0.22(+2.92%) |
Dec 03, 2020 | 7.440 | 7.710 | 7.430 | 7.530 | 14,756,267 | +0.14(+1.89%) |
Dec 02, 2020 | 6.860 | 7.420 | 6.780 | 7.390 | 11,500,545 | +0.42(+6.03%) |