Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.220 | 8.235 | 8.010 | 8.050 | 644,000 | -0.29(-3.48%) |
Feb 25, 2021 | 8.645 | 8.669 | 8.270 | 8.340 | 346,731 | -0.28(-3.25%) |
Feb 24, 2021 | 8.436 | 8.620 | 8.360 | 8.620 | 641,391 | +0.02(+0.23%) |
Feb 23, 2021 | 8.340 | 8.610 | 8.150 | 8.600 | 646,973 | +0.08(+0.89%) |
Feb 22, 2021 | 8.352 | 8.670 | 8.340 | 8.524 | 1,319,792 | +0.25(+3.08%) |
Feb 19, 2021 | 8.280 | 8.430 | 8.260 | 8.270 | 1,019,200 | +0.18(+2.22%) |
Feb 18, 2021 | 8.160 | 8.180 | 8.000 | 8.090 | 593,055 | +0.08(+1.00%) |
Feb 17, 2021 | 8.030 | 8.100 | 7.900 | 8.010 | 408,411 | +0.04(+0.50%) |
Feb 16, 2021 | 7.930 | 8.010 | 7.930 | 7.970 | 898,450 | +0.52(+6.98%) |
Feb 12, 2021 | 7.280 | 7.450 | 7.259 | 7.450 | 274,600 | +0.05(+0.68%) |
Feb 11, 2021 | 7.380 | 7.430 | 7.331 | 7.399 | 509,682 | -0.02(-0.28%) |
Feb 10, 2021 | 7.550 | 7.600 | 7.335 | 7.420 | 291,496 | +0.11(+1.50%) |
Feb 09, 2021 | 7.260 | 7.320 | 7.200 | 7.310 | 367,040 | +0.06(+0.83%) |
Feb 08, 2021 | 7.260 | 7.310 | 7.210 | 7.250 | 419,694 | +0.14(+1.97%) |
Feb 05, 2021 | 7.040 | 7.120 | 6.950 | 7.110 | 266,200 | +0.41(+6.05%) |
Feb 04, 2021 | 6.710 | 6.730 | 6.660 | 6.705 | 259,745 | -0.05(-0.74%) |
Feb 03, 2021 | 6.680 | 6.770 | 6.650 | 6.755 | 288,345 | +0.04(+0.66%) |
Feb 02, 2021 | 6.650 | 6.760 | 6.590 | 6.710 | 355,500 | -0.12(-1.76%) |
Feb 01, 2021 | 6.890 | 6.900 | 6.750 | 6.830 | 530,232 | +0.18(+2.71%) |
Jan 29, 2021 | 6.820 | 6.820 | 6.625 | 6.650 | 430,400 | -0.15(-2.21%) |
Jan 28, 2021 | 6.790 | 6.880 | 6.700 | 6.800 | 346,368 | +0.34(+5.34%) |
Jan 27, 2021 | 6.580 | 6.600 | 6.380 | 6.455 | 888,530 | -0.50(-7.12%) |
Jan 26, 2021 | 7.005 | 7.016 | 6.920 | 6.950 | 247,816 | -0.15(-2.11%) |
Jan 25, 2021 | 6.910 | 7.100 | 6.850 | 7.100 | 525,049 | -0.28(-3.73%) |
Jan 22, 2021 | 7.350 | 7.400 | 7.310 | 7.375 | 734,500 | -0.18(-2.45%) |
Jan 21, 2021 | 7.700 | 7.700 | 7.510 | 7.560 | 438,216 | -0.09(-1.18%) |
Jan 20, 2021 | 7.630 | 7.660 | 7.560 | 7.650 | 278,898 | +0.16(+2.14%) |
Jan 19, 2021 | 7.530 | 7.530 | 7.400 | 7.490 | 524,514 | -0.04(-0.47%) |
Jan 15, 2021 | 7.610 | 7.630 | 7.445 | 7.525 | 211,700 | -0.22(-2.82%) |
Jan 14, 2021 | 7.640 | 7.770 | 7.640 | 7.744 | 435,255 | +0.25(+3.38%) |
Jan 13, 2021 | 7.570 | 7.570 | 7.490 | 7.490 | 251,383 | -0.05(-0.66%) |
Jan 12, 2021 | 7.350 | 7.550 | 7.320 | 7.540 | 365,877 | +0.28(+3.79%) |
Jan 11, 2021 | 7.200 | 7.310 | 7.180 | 7.265 | 335,475 | -0.23(-3.00%) |
Jan 08, 2021 | 7.480 | 7.510 | 7.380 | 7.490 | 280,000 | -0.07(-0.93%) |
Jan 07, 2021 | 7.420 | 7.590 | 7.400 | 7.560 | 261,126 | +0.16(+2.16%) |
Jan 06, 2021 | 7.350 | 7.470 | 7.300 | 7.400 | 477,313 | +0.45(+6.47%) |
Jan 05, 2021 | 6.740 | 6.950 | 6.730 | 6.950 | 367,364 | +0.41(+6.27%) |
Jan 04, 2021 | 6.710 | 6.750 | 6.537 | 6.540 | 300,264 | +0.27(+4.31%) |
Dec 31, 2020 | 6.270 | 6.270 | 6.270 | 205,603 | -0.07(-1.10%) | |
Dec 30, 2020 | 6.330 | 6.400 | 6.330 | 6.340 | 205,603 | +0.07(+1.12%) |
Dec 29, 2020 | 6.360 | 6.360 | 6.250 | 6.270 | 281,585 | -0.04(-0.68%) |
Dec 28, 2020 | 6.500 | 6.500 | 6.290 | 6.313 | 130,193 | +0.00(+0.05%) |
Dec 24, 2020 | 6.400 | 6.400 | 6.290 | 6.310 | 82,700 | -0.06(-0.94%) |
Dec 23, 2020 | 6.300 | 6.380 | 6.280 | 6.370 | 191,214 | +0.22(+3.58%) |
Dec 22, 2020 | 6.210 | 6.210 | 6.120 | 6.150 | 397,296 | -0.16(-2.54%) |
Dec 21, 2020 | 6.180 | 6.340 | 6.150 | 6.310 | 570,491 | -0.18(-2.77%) |
Dec 18, 2020 | 6.500 | 6.513 | 6.460 | 6.490 | 205,300 | -0.04(-0.54%) |
Dec 17, 2020 | 6.530 | 6.560 | 6.480 | 6.525 | 310,520 | +0.03(+0.38%) |
Dec 16, 2020 | 6.550 | 6.550 | 6.460 | 6.500 | 167,410 | +0.04(+0.68%) |
Dec 15, 2020 | 6.330 | 6.470 | 6.250 | 6.456 | 250,461 | +0.24(+3.79%) |
Dec 14, 2020 | 6.290 | 6.330 | 6.220 | 6.220 | 298,410 | -0.01(-0.16%) |
Dec 11, 2020 | 6.240 | 6.280 | 6.170 | 6.230 | 125,100 | -0.05(-0.80%) |
Dec 10, 2020 | 6.240 | 6.350 | 6.240 | 6.280 | 260,074 | -0.04(-0.63%) |
Dec 09, 2020 | 6.380 | 6.400 | 6.260 | 6.320 | 608,609 | +0.02(+0.32%) |
Dec 08, 2020 | 6.260 | 6.320 | 6.240 | 6.300 | 292,588 | -0.04(-0.63%) |
Dec 07, 2020 | 6.340 | 6.400 | 6.310 | 6.340 | 396,144 | -0.07(-1.09%) |
Dec 04, 2020 | 6.290 | 6.430 | 6.290 | 6.410 | 520,900 | +0.27(+4.40%) |
Dec 03, 2020 | 6.140 | 6.220 | 6.100 | 6.140 | 373,515 | +0.25(+4.24%) |
Dec 02, 2020 | 5.850 | 5.920 | 5.820 | 5.890 | 275,262 | +0.02(+0.34%) |