Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.000 | 8.000 | 7.080 | 7.180 | 5,750,500 | -1.05(-12.76%) |
Feb 25, 2021 | 7.790 | 8.810 | 7.710 | 8.230 | 6,452,068 | +0.50(+6.47%) |
Feb 24, 2021 | 7.540 | 7.760 | 7.470 | 7.730 | 3,486,073 | +0.22(+2.93%) |
Feb 23, 2021 | 7.600 | 7.650 | 7.280 | 7.510 | 1,524,488 | -0.08(-1.05%) |
Feb 22, 2021 | 7.200 | 7.740 | 7.200 | 7.590 | 3,861,139 | +0.40(+5.56%) |
Feb 19, 2021 | 7.050 | 7.210 | 7.015 | 7.190 | 2,945,500 | +0.24(+3.45%) |
Feb 18, 2021 | 7.520 | 7.550 | 6.950 | 6.950 | 3,419,486 | -0.65(-8.55%) |
Feb 17, 2021 | 7.610 | 7.740 | 7.440 | 7.600 | 1,279,703 | -0.02(-0.26%) |
Feb 16, 2021 | 7.910 | 8.050 | 7.470 | 7.620 | 2,621,493 | -0.11(-1.42%) |
Feb 12, 2021 | 7.630 | 7.820 | 7.555 | 7.730 | 2,050,500 | +0.11(+1.44%) |
Feb 11, 2021 | 7.930 | 7.950 | 7.500 | 7.620 | 2,440,148 | -0.23(-2.93%) |
Feb 10, 2021 | 8.020 | 8.050 | 7.510 | 7.850 | 3,097,410 | -0.11(-1.38%) |
Feb 09, 2021 | 7.680 | 8.130 | 7.660 | 7.960 | 2,314,454 | +0.33(+4.33%) |
Feb 08, 2021 | 7.210 | 7.710 | 7.200 | 7.630 | 1,649,661 | +0.44(+6.12%) |
Feb 05, 2021 | 7.290 | 7.390 | 7.110 | 7.190 | 1,326,300 | -0.05(-0.69%) |
Feb 04, 2021 | 6.920 | 7.300 | 6.880 | 7.240 | 1,974,049 | +0.32(+4.62%) |
Feb 03, 2021 | 7.260 | 7.320 | 6.810 | 6.920 | 2,748,762 | -0.37(-5.08%) |
Feb 02, 2021 | 7.250 | 7.560 | 7.240 | 7.290 | 1,580,088 | +0.06(+0.83%) |
Feb 01, 2021 | 7.280 | 7.380 | 6.980 | 7.230 | 2,254,433 | +0.12(+1.69%) |
Jan 29, 2021 | 6.980 | 7.890 | 6.815 | 7.110 | 4,587,700 | +0.17(+2.45%) |
Jan 28, 2021 | 7.250 | 7.390 | 6.910 | 6.940 | 3,183,843 | -0.35(-4.80%) |
Jan 27, 2021 | 6.120 | 7.310 | 6.100 | 7.290 | 5,478,861 | +1.03(+16.45%) |
Jan 26, 2021 | 6.710 | 6.790 | 5.921 | 6.260 | 9,634,738 | -0.39(-5.86%) |
Jan 25, 2021 | 6.730 | 6.830 | 6.590 | 6.650 | 4,032,025 | -0.12(-1.77%) |
Jan 22, 2021 | 6.720 | 6.790 | 6.482 | 6.770 | 1,672,300 | +0.00(+0.00%) |
Jan 21, 2021 | 6.700 | 6.930 | 6.390 | 6.770 | 4,699,261 | +0.06(+0.89%) |
Jan 20, 2021 | 7.250 | 7.260 | 6.610 | 6.710 | 4,278,892 | -0.57(-7.83%) |
Jan 19, 2021 | 7.440 | 7.530 | 7.210 | 7.280 | 1,314,669 | -0.06(-0.82%) |
Jan 15, 2021 | 7.020 | 7.425 | 7.010 | 7.340 | 1,926,500 | +0.24(+3.38%) |
Jan 14, 2021 | 6.880 | 7.210 | 6.845 | 7.100 | 2,141,119 | +0.23(+3.35%) |
Jan 13, 2021 | 6.870 | 6.970 | 6.700 | 6.870 | 1,395,121 | +0.01(+0.15%) |
Jan 12, 2021 | 6.580 | 6.870 | 6.530 | 6.860 | 1,898,682 | +0.34(+5.21%) |
Jan 11, 2021 | 6.600 | 6.670 | 6.500 | 6.520 | 1,973,317 | -0.17(-2.54%) |
Jan 08, 2021 | 6.880 | 6.900 | 6.550 | 6.690 | 2,451,100 | -0.16(-2.34%) |
Jan 07, 2021 | 6.920 | 7.160 | 6.780 | 6.850 | 2,734,408 | -0.08(-1.15%) |
Jan 06, 2021 | 6.660 | 6.930 | 6.270 | 6.930 | 5,778,579 | +0.20(+2.97%) |
Jan 05, 2021 | 6.750 | 6.880 | 6.700 | 6.730 | 3,409,727 | +0.03(+0.45%) |
Jan 04, 2021 | 6.670 | 6.850 | 6.570 | 6.700 | 3,481,811 | +0.15(+2.29%) |
Dec 31, 2020 | 6.550 | 6.550 | 6.550 | 3,873,676 | -0.23(-3.39%) | |
Dec 30, 2020 | 6.830 | 6.860 | 6.618 | 6.780 | 3,873,676 | -0.05(-0.73%) |
Dec 29, 2020 | 7.070 | 7.120 | 6.720 | 6.830 | 1,539,081 | -0.20(-2.84%) |
Dec 28, 2020 | 7.030 | 7.070 | 6.800 | 7.030 | 1,391,535 | +0.05(+0.72%) |
Dec 24, 2020 | 6.730 | 6.980 | 6.670 | 6.980 | 790,400 | +0.25(+3.71%) |
Dec 23, 2020 | 6.560 | 6.880 | 6.460 | 6.730 | 1,866,056 | +0.28(+4.34%) |
Dec 22, 2020 | 7.200 | 7.200 | 6.450 | 6.450 | 3,808,489 | -0.75(-10.42%) |
Dec 21, 2020 | 7.290 | 7.290 | 7.140 | 7.200 | 1,581,638 | -0.20(-2.70%) |
Dec 18, 2020 | 7.520 | 7.630 | 7.400 | 7.400 | 3,149,300 | -0.15(-1.99%) |
Dec 17, 2020 | 7.610 | 7.650 | 7.500 | 7.550 | 961,903 | +0.00(+0.00%) |
Dec 16, 2020 | 7.720 | 7.900 | 7.530 | 7.550 | 1,013,054 | -0.21(-2.71%) |
Dec 15, 2020 | 7.860 | 7.860 | 7.620 | 7.760 | 1,023,763 | -0.10(-1.27%) |
Dec 14, 2020 | 7.650 | 7.930 | 7.570 | 7.860 | 1,728,658 | +0.33(+4.38%) |
Dec 11, 2020 | 7.500 | 7.625 | 7.500 | 7.530 | 1,265,600 | -0.02(-0.26%) |
Dec 10, 2020 | 7.610 | 7.690 | 7.500 | 7.550 | 1,499,441 | -0.16(-2.08%) |
Dec 09, 2020 | 7.860 | 7.860 | 7.640 | 7.710 | 1,888,391 | -0.14(-1.78%) |
Dec 08, 2020 | 7.550 | 7.850 | 7.530 | 7.850 | 1,344,682 | +0.26(+3.43%) |
Dec 07, 2020 | 7.920 | 8.030 | 7.580 | 7.590 | 1,598,812 | -0.27(-3.44%) |
Dec 04, 2020 | 7.810 | 7.960 | 7.739 | 7.860 | 1,524,500 | +0.15(+1.95%) |
Dec 03, 2020 | 7.660 | 7.920 | 7.570 | 7.710 | 1,891,796 | +0.07(+0.92%) |
Dec 02, 2020 | 7.400 | 7.740 | 7.380 | 7.640 | 1,256,439 | +0.18(+2.41%) |