Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.400 | 7.470 | 7.136 | 7.380 | 48,000 | +0.11(+1.51%) |
Feb 25, 2021 | 7.280 | 7.430 | 7.065 | 7.270 | 85,400 | -0.01(-0.14%) |
Feb 24, 2021 | 7.220 | 8.200 | 6.920 | 7.280 | 148,913 | +0.34(+4.90%) |
Feb 23, 2021 | 6.800 | 7.087 | 6.370 | 6.940 | 82,828 | +0.02(+0.29%) |
Feb 22, 2021 | 7.410 | 7.450 | 6.910 | 6.920 | 77,446 | -0.56(-7.49%) |
Feb 19, 2021 | 7.390 | 7.530 | 7.380 | 7.480 | 32,400 | +0.09(+1.22%) |
Feb 18, 2021 | 7.330 | 7.562 | 7.070 | 7.390 | 200,247 | -0.11(-1.47%) |
Feb 17, 2021 | 7.250 | 7.550 | 7.174 | 7.500 | 80,853 | +0.25(+3.45%) |
Feb 16, 2021 | 7.130 | 7.350 | 7.040 | 7.250 | 45,628 | +0.14(+1.97%) |
Feb 12, 2021 | 7.250 | 7.270 | 6.960 | 7.110 | 146,200 | -0.12(-1.66%) |
Feb 11, 2021 | 6.880 | 7.270 | 6.790 | 7.230 | 137,949 | +0.41(+6.01%) |
Feb 10, 2021 | 6.960 | 7.000 | 6.790 | 6.820 | 43,704 | -0.17(-2.43%) |
Feb 09, 2021 | 7.000 | 7.000 | 6.890 | 6.990 | 111,932 | -0.01(-0.14%) |
Feb 08, 2021 | 6.760 | 7.000 | 6.680 | 7.000 | 135,325 | +0.24(+3.55%) |
Feb 05, 2021 | 6.520 | 6.820 | 6.520 | 6.760 | 58,400 | -0.04(-0.59%) |
Feb 04, 2021 | 6.770 | 6.844 | 6.675 | 6.800 | 40,603 | -0.01(-0.15%) |
Feb 03, 2021 | 6.600 | 6.860 | 6.400 | 6.810 | 74,055 | +0.23(+3.50%) |
Feb 02, 2021 | 6.400 | 6.700 | 6.400 | 6.580 | 41,791 | +0.19(+2.97%) |
Feb 01, 2021 | 6.290 | 6.450 | 6.280 | 6.390 | 37,288 | +0.05(+0.79%) |
Jan 29, 2021 | 6.520 | 6.790 | 6.260 | 6.340 | 103,900 | -0.24(-3.65%) |
Jan 28, 2021 | 6.580 | 6.960 | 6.461 | 6.580 | 63,815 | -0.04(-0.60%) |
Jan 27, 2021 | 6.580 | 7.070 | 6.260 | 6.620 | 213,028 | -0.16(-2.36%) |
Jan 26, 2021 | 7.050 | 7.050 | 6.690 | 6.780 | 58,657 | -0.28(-3.97%) |
Jan 25, 2021 | 7.020 | 7.150 | 6.805 | 7.060 | 139,011 | -0.01(-0.14%) |
Jan 22, 2021 | 6.520 | 7.200 | 6.520 | 7.070 | 206,500 | +0.55(+8.44%) |
Jan 21, 2021 | 6.650 | 6.660 | 6.335 | 6.520 | 92,521 | -0.07(-1.06%) |
Jan 20, 2021 | 6.580 | 6.710 | 6.450 | 6.590 | 41,015 | -0.02(-0.30%) |
Jan 19, 2021 | 6.160 | 6.650 | 6.160 | 6.610 | 126,330 | +0.52(+8.54%) |
Jan 15, 2021 | 6.300 | 6.340 | 5.999 | 6.090 | 125,900 | -0.14(-2.25%) |
Jan 14, 2021 | 6.230 | 6.330 | 6.120 | 6.230 | 36,055 | +0.05(+0.81%) |
Jan 13, 2021 | 6.410 | 6.420 | 6.050 | 6.180 | 88,062 | -0.15(-2.37%) |
Jan 12, 2021 | 6.450 | 6.540 | 6.240 | 6.330 | 70,634 | -0.06(-0.94%) |
Jan 11, 2021 | 6.320 | 6.410 | 6.090 | 6.390 | 150,646 | +0.00(+0.00%) |
Jan 08, 2021 | 6.500 | 6.570 | 6.200 | 6.390 | 278,000 | +0.30(+4.93%) |
Jan 07, 2021 | 6.140 | 6.200 | 5.800 | 6.090 | 142,152 | +0.00(+0.00%) |
Jan 06, 2021 | 5.790 | 6.160 | 5.740 | 6.090 | 297,364 | +0.35(+6.10%) |
Jan 05, 2021 | 5.640 | 5.750 | 5.550 | 5.740 | 79,200 | +0.09(+1.59%) |
Jan 04, 2021 | 5.350 | 5.700 | 5.310 | 5.650 | 92,013 | +0.36(+6.81%) |
Dec 31, 2020 | 5.290 | 5.290 | 5.290 | 216,133 | -0.14(-2.58%) | |
Dec 30, 2020 | 5.520 | 5.580 | 5.350 | 5.430 | 216,133 | -0.11(-1.99%) |
Dec 29, 2020 | 5.680 | 5.710 | 5.270 | 5.540 | 131,099 | -0.09(-1.60%) |
Dec 28, 2020 | 5.580 | 5.810 | 5.510 | 5.630 | 109,984 | +0.09(+1.62%) |
Dec 24, 2020 | 5.660 | 5.696 | 5.530 | 5.540 | 25,100 | -0.06(-1.07%) |
Dec 23, 2020 | 5.450 | 5.700 | 5.320 | 5.600 | 213,159 | +0.21(+3.90%) |
Dec 22, 2020 | 5.720 | 5.720 | 5.250 | 5.390 | 248,217 | -0.27(-4.77%) |
Dec 21, 2020 | 5.630 | 5.750 | 5.520 | 5.660 | 136,154 | -0.13(-2.25%) |
Dec 18, 2020 | 6.000 | 6.080 | 5.710 | 5.790 | 176,600 | -0.20(-3.34%) |
Dec 17, 2020 | 5.830 | 6.370 | 5.830 | 5.990 | 327,543 | +0.19(+3.28%) |
Dec 16, 2020 | 5.910 | 5.960 | 5.670 | 5.800 | 221,040 | +0.06(+1.05%) |
Dec 15, 2020 | 5.550 | 5.740 | 5.400 | 5.740 | 190,880 | +0.20(+3.61%) |
Dec 14, 2020 | 5.550 | 5.690 | 5.500 | 5.540 | 235,401 | +0.07(+1.28%) |
Dec 11, 2020 | 5.340 | 5.530 | 5.310 | 5.470 | 149,700 | +0.05(+0.92%) |
Dec 10, 2020 | 5.490 | 5.500 | 5.250 | 5.420 | 207,216 | -0.16(-2.87%) |
Dec 09, 2020 | 5.270 | 5.674 | 5.250 | 5.580 | 567,501 | +0.41(+7.93%) |
Dec 08, 2020 | 6.000 | 6.100 | 5.090 | 5.170 | 1,127,768 | -0.46(-8.17%) |
Dec 07, 2020 | 5.060 | 6.540 | 5.060 | 5.630 | 1,648,271 | -3.11(-35.58%) |
Dec 04, 2020 | 8.920 | 9.015 | 8.610 | 8.740 | 76,900 | -0.05(-0.57%) |
Dec 03, 2020 | 8.910 | 9.055 | 8.630 | 8.790 | 65,397 | -0.12(-1.35%) |
Dec 02, 2020 | 9.060 | 9.255 | 8.890 | 8.910 | 75,149 | -0.14(-1.55%) |