Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.292 | 8.526 | 7.937 | 8.292 | 1,002,962 | +0.00(+0.00%) |
Feb 25, 2021 | 8.947 | 9.022 | 8.086 | 8.292 | 1,583,025 | -0.71(-7.90%) |
Feb 24, 2021 | 8.685 | 9.284 | 8.611 | 9.004 | 2,414,952 | +0.47(+5.48%) |
Feb 23, 2021 | 7.712 | 8.685 | 7.300 | 8.536 | 2,192,472 | +0.54(+6.79%) |
Feb 22, 2021 | 7.581 | 8.311 | 7.394 | 7.993 | 2,227,742 | +0.43(+5.69%) |
Feb 19, 2021 | 7.113 | 7.993 | 7.057 | 7.562 | 4,111,057 | +1.14(+17.78%) |
Feb 18, 2021 | 6.776 | 6.814 | 6.383 | 6.420 | 1,184,849 | -0.43(-6.28%) |
Feb 17, 2021 | 7.076 | 7.076 | 6.776 | 6.851 | 758,866 | -0.15(-2.14%) |
Feb 16, 2021 | 7.094 | 7.109 | 6.814 | 7.001 | 879,595 | -0.04(-0.53%) |
Feb 12, 2021 | 6.776 | 7.487 | 6.705 | 7.038 | 1,560,004 | +0.30(+4.44%) |
Feb 11, 2021 | 6.870 | 7.076 | 6.589 | 6.739 | 597,398 | -0.13(-1.91%) |
Feb 10, 2021 | 6.739 | 7.019 | 6.645 | 6.870 | 790,380 | +0.13(+1.94%) |
Feb 09, 2021 | 6.926 | 6.945 | 6.683 | 6.739 | 640,975 | -0.21(-2.96%) |
Feb 08, 2021 | 6.888 | 6.982 | 6.739 | 6.945 | 667,560 | +0.21(+3.06%) |
Feb 05, 2021 | 6.739 | 6.907 | 6.648 | 6.739 | 685,470 | +0.07(+1.12%) |
Feb 04, 2021 | 6.458 | 6.739 | 6.420 | 6.664 | 685,079 | +0.30(+4.71%) |
Feb 03, 2021 | 6.233 | 6.477 | 6.215 | 6.364 | 775,481 | +0.15(+2.41%) |
Feb 02, 2021 | 6.626 | 6.626 | 6.177 | 6.215 | 875,084 | -0.32(-4.87%) |
Feb 01, 2021 | 6.757 | 6.757 | 6.383 | 6.533 | 815,023 | -0.09(-1.41%) |
Jan 29, 2021 | 6.720 | 7.001 | 6.439 | 6.626 | 1,024,545 | -0.07(-1.12%) |
Jan 28, 2021 | 7.282 | 7.394 | 6.458 | 6.701 | 1,709,912 | -0.77(-10.28%) |
Jan 27, 2021 | 7.843 | 8.573 | 7.150 | 7.469 | 3,510,781 | -0.51(-6.34%) |
Jan 26, 2021 | 6.289 | 8.442 | 6.177 | 7.974 | 11,077,083 | +1.78(+28.70%) |
Jan 25, 2021 | 5.690 | 6.289 | 5.578 | 6.196 | 1,694,758 | +0.49(+8.52%) |
Jan 22, 2021 | 5.784 | 5.784 | 5.531 | 5.709 | 693,964 | -0.11(-1.93%) |
Jan 21, 2021 | 5.485 | 5.952 | 5.485 | 5.821 | 1,056,376 | +0.30(+5.42%) |
Jan 20, 2021 | 5.522 | 5.541 | 5.410 | 5.522 | 492,526 | +0.06(+1.03%) |
Jan 19, 2021 | 5.522 | 5.597 | 5.410 | 5.466 | 450,597 | -0.02(-0.34%) |
Jan 15, 2021 | 5.690 | 5.746 | 5.429 | 5.485 | 496,245 | -0.19(-3.30%) |
Jan 14, 2021 | 5.428 | 5.784 | 5.391 | 5.672 | 922,346 | +0.21(+3.77%) |
Jan 13, 2021 | 5.522 | 5.522 | 5.410 | 5.466 | 428,983 | -0.06(-1.02%) |
Jan 12, 2021 | 5.391 | 5.522 | 5.297 | 5.522 | 546,958 | +0.17(+3.15%) |
Jan 11, 2021 | 5.354 | 5.578 | 5.335 | 5.354 | 539,147 | -0.13(-2.39%) |
Jan 08, 2021 | 5.578 | 5.578 | 5.372 | 5.485 | 502,229 | -0.04(-0.68%) |
Jan 07, 2021 | 5.522 | 5.587 | 5.335 | 5.522 | 744,533 | +0.09(+1.72%) |
Jan 06, 2021 | 5.354 | 5.634 | 5.297 | 5.428 | 903,715 | +0.17(+3.20%) |
Jan 05, 2021 | 5.279 | 5.391 | 5.204 | 5.260 | 579,435 | +0.00(+0.00%) |
Jan 04, 2021 | 5.578 | 5.578 | 5.185 | 5.260 | 1,152,839 | -0.26(-4.75%) |
Dec 31, 2020 | 5.522 | 5.522 | 5.522 | 709,192 | -0.17(-2.96%) | |
Dec 30, 2020 | 5.821 | 5.915 | 5.653 | 5.690 | 709,192 | +0.04(+0.66%) |
Dec 29, 2020 | 5.871 | 5.871 | 5.598 | 5.653 | 691,287 | -0.15(-2.51%) |
Dec 28, 2020 | 5.744 | 6.071 | 5.726 | 5.798 | 959,796 | +0.02(+0.31%) |
Dec 24, 2020 | 5.980 | 5.980 | 5.673 | 5.780 | 330,860 | -0.13(-2.15%) |
Dec 23, 2020 | 5.489 | 6.089 | 5.453 | 5.907 | 1,132,419 | +0.35(+6.21%) |
Dec 22, 2020 | 5.635 | 5.671 | 5.362 | 5.562 | 895,031 | -0.07(-1.29%) |
Dec 21, 2020 | 5.835 | 5.853 | 5.508 | 5.635 | 844,127 | -0.09(-1.59%) |
Dec 18, 2020 | 5.962 | 6.035 | 5.726 | 5.726 | 614,022 | -0.27(-4.55%) |
Dec 17, 2020 | 5.853 | 5.998 | 5.744 | 5.998 | 684,964 | +0.09(+1.54%) |
Dec 16, 2020 | 5.889 | 5.926 | 5.762 | 5.907 | 569,174 | +0.05(+0.93%) |
Dec 15, 2020 | 5.780 | 5.871 | 5.708 | 5.853 | 437,173 | +0.13(+2.22%) |
Dec 14, 2020 | 5.944 | 6.071 | 5.726 | 5.726 | 564,921 | -0.11(-1.87%) |
Dec 11, 2020 | 5.907 | 5.962 | 5.726 | 5.835 | 677,675 | -0.07(-1.23%) |
Dec 10, 2020 | 5.907 | 6.017 | 5.835 | 5.907 | 531,321 | -0.05(-0.91%) |
Dec 09, 2020 | 6.216 | 6.235 | 5.907 | 5.962 | 724,018 | -0.20(-3.24%) |
Dec 08, 2020 | 5.998 | 6.235 | 5.998 | 6.162 | 528,017 | +0.11(+1.80%) |
Dec 07, 2020 | 6.216 | 6.271 | 5.907 | 6.053 | 646,096 | -0.13(-2.06%) |
Dec 04, 2020 | 6.253 | 6.271 | 6.089 | 6.180 | 709,253 | +0.09(+1.49%) |
Dec 03, 2020 | 6.144 | 6.271 | 5.980 | 6.089 | 601,957 | +0.04(+0.60%) |
Dec 02, 2020 | 5.853 | 6.107 | 5.780 | 6.053 | 621,042 | +0.15(+2.46%) |