Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.240 | 7.270 | 6.870 | 7.110 | 2,055,000 | -0.13(-1.80%) |
Feb 25, 2021 | 7.700 | 7.710 | 7.160 | 7.240 | 2,253,115 | -0.42(-5.48%) |
Feb 24, 2021 | 7.650 | 7.750 | 7.510 | 7.660 | 1,206,591 | +0.02(+0.26%) |
Feb 23, 2021 | 7.420 | 7.710 | 7.340 | 7.640 | 2,090,519 | +0.12(+1.60%) |
Feb 22, 2021 | 7.470 | 7.660 | 7.400 | 7.520 | 1,327,370 | +0.08(+1.08%) |
Feb 19, 2021 | 7.260 | 7.570 | 7.230 | 7.440 | 1,298,300 | +0.24(+3.33%) |
Feb 18, 2021 | 7.170 | 7.270 | 6.950 | 7.200 | 2,143,112 | -0.03(-0.41%) |
Feb 17, 2021 | 7.490 | 7.500 | 7.120 | 7.230 | 1,739,244 | -0.19(-2.56%) |
Feb 16, 2021 | 7.700 | 8.110 | 7.380 | 7.420 | 2,499,244 | -0.25(-3.26%) |
Feb 12, 2021 | 7.930 | 8.040 | 7.650 | 7.670 | 913,000 | -0.33(-4.13%) |
Feb 11, 2021 | 8.000 | 8.030 | 7.690 | 8.000 | 984,426 | +0.07(+0.88%) |
Feb 10, 2021 | 8.300 | 8.420 | 7.860 | 7.930 | 875,023 | -0.44(-5.26%) |
Feb 09, 2021 | 8.300 | 8.520 | 8.280 | 8.370 | 1,611,312 | +0.07(+0.84%) |
Feb 08, 2021 | 7.970 | 8.320 | 7.940 | 8.300 | 915,702 | +0.41(+5.20%) |
Feb 05, 2021 | 8.000 | 8.080 | 7.830 | 7.890 | 967,300 | -0.04(-0.50%) |
Feb 04, 2021 | 7.850 | 7.970 | 7.780 | 7.930 | 888,511 | +0.13(+1.67%) |
Feb 03, 2021 | 7.780 | 7.930 | 7.710 | 7.800 | 674,412 | +0.06(+0.78%) |
Feb 02, 2021 | 8.050 | 8.100 | 7.640 | 7.740 | 1,147,362 | -0.24(-3.01%) |
Feb 01, 2021 | 7.990 | 8.120 | 7.790 | 7.980 | 1,163,903 | +0.00(+0.00%) |
Jan 29, 2021 | 8.200 | 8.480 | 7.935 | 7.980 | 2,330,700 | -0.24(-2.92%) |
Jan 28, 2021 | 8.560 | 8.750 | 8.120 | 8.220 | 2,608,414 | -0.48(-5.52%) |
Jan 27, 2021 | 7.800 | 8.730 | 7.690 | 8.700 | 6,031,726 | +0.80(+10.13%) |
Jan 26, 2021 | 7.510 | 7.910 | 7.400 | 7.900 | 3,858,646 | +0.47(+6.33%) |
Jan 25, 2021 | 7.460 | 7.710 | 7.320 | 7.430 | 1,819,765 | -0.06(-0.80%) |
Jan 22, 2021 | 7.460 | 7.510 | 7.355 | 7.490 | 821,500 | -0.01(-0.13%) |
Jan 21, 2021 | 7.540 | 7.584 | 7.390 | 7.500 | 1,548,282 | +0.07(+0.94%) |
Jan 20, 2021 | 7.470 | 7.530 | 7.310 | 7.430 | 1,314,686 | +0.02(+0.27%) |
Jan 19, 2021 | 7.500 | 7.530 | 7.310 | 7.410 | 1,284,067 | -0.02(-0.27%) |
Jan 15, 2021 | 7.630 | 7.654 | 7.355 | 7.430 | 1,479,600 | -0.19(-2.49%) |
Jan 14, 2021 | 7.730 | 7.830 | 7.500 | 7.620 | 2,238,246 | -0.07(-0.91%) |
Jan 13, 2021 | 7.940 | 7.990 | 7.620 | 7.690 | 2,032,428 | -0.22(-2.78%) |
Jan 12, 2021 | 7.720 | 8.060 | 7.680 | 7.910 | 1,918,525 | +0.25(+3.26%) |
Jan 11, 2021 | 7.680 | 7.790 | 7.570 | 7.660 | 1,495,124 | -0.15(-1.92%) |
Jan 08, 2021 | 7.890 | 7.980 | 7.665 | 7.810 | 1,863,700 | -0.12(-1.51%) |
Jan 07, 2021 | 7.730 | 7.930 | 7.700 | 7.930 | 2,246,405 | +0.24(+3.12%) |
Jan 06, 2021 | 7.920 | 8.000 | 7.600 | 7.690 | 2,384,444 | -0.17(-2.16%) |
Jan 05, 2021 | 7.940 | 7.975 | 7.765 | 7.860 | 1,383,079 | -0.06(-0.76%) |
Jan 04, 2021 | 8.000 | 8.040 | 7.750 | 7.920 | 3,767,884 | -0.07(-0.88%) |
Dec 31, 2020 | 7.990 | 7.990 | 7.990 | 3,092,093 | -0.49(-5.78%) | |
Dec 30, 2020 | 8.640 | 8.660 | 8.400 | 8.480 | 3,092,093 | -0.08(-0.93%) |
Dec 29, 2020 | 8.770 | 8.880 | 8.510 | 8.560 | 2,579,583 | -0.18(-2.06%) |
Dec 28, 2020 | 9.000 | 9.020 | 8.650 | 8.740 | 2,301,423 | -0.19(-2.13%) |
Dec 24, 2020 | 9.080 | 9.220 | 8.920 | 8.930 | 3,148,000 | -0.21(-2.30%) |
Dec 23, 2020 | 9.520 | 9.740 | 8.970 | 9.140 | 3,991,881 | -0.56(-5.77%) |
Dec 22, 2020 | 9.310 | 9.740 | 9.310 | 9.700 | 9,327,670 | +0.27(+2.86%) |
Dec 21, 2020 | 9.160 | 9.450 | 8.920 | 9.430 | 9,656,756 | -0.19(-1.98%) |
Dec 18, 2020 | 9.370 | 9.820 | 9.200 | 9.620 | 27,681,800 | +0.26(+2.78%) |
Dec 17, 2020 | 8.840 | 9.460 | 8.720 | 9.360 | 10,077,627 | +0.49(+5.52%) |
Dec 16, 2020 | 8.440 | 8.980 | 8.270 | 8.870 | 9,541,709 | +0.43(+5.09%) |
Dec 15, 2020 | 8.680 | 8.940 | 8.250 | 8.440 | 4,419,187 | -0.24(-2.76%) |
Dec 14, 2020 | 8.560 | 8.930 | 8.470 | 8.680 | 4,725,007 | +0.21(+2.48%) |
Dec 11, 2020 | 8.340 | 8.660 | 8.023 | 8.470 | 4,426,100 | +0.08(+0.95%) |
Dec 10, 2020 | 8.700 | 9.290 | 8.390 | 8.390 | 4,947,689 | -0.42(-4.77%) |
Dec 09, 2020 | 8.350 | 8.900 | 8.350 | 8.810 | 5,972,156 | +0.57(+6.92%) |
Dec 08, 2020 | 8.720 | 9.120 | 8.190 | 8.240 | 6,551,680 | -0.37(-4.30%) |
Dec 07, 2020 | 7.810 | 8.660 | 7.730 | 8.610 | 9,051,908 | +1.02(+13.44%) |
Dec 04, 2020 | 7.000 | 7.740 | 6.930 | 7.590 | 4,318,900 | +0.56(+7.97%) |
Dec 03, 2020 | 7.000 | 7.170 | 6.950 | 7.030 | 2,900,112 | -0.02(-0.28%) |
Dec 02, 2020 | 6.720 | 7.080 | 6.430 | 7.050 | 5,478,928 | +0.27(+3.98%) |