Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.200 | 8.630 | 7.860 | 8.270 | 495,600 | +0.07(+0.85%) |
Feb 25, 2021 | 8.760 | 8.880 | 8.120 | 8.200 | 466,996 | -0.40(-4.65%) |
Feb 24, 2021 | 8.660 | 9.070 | 8.370 | 8.600 | 382,544 | +0.09(+1.06%) |
Feb 23, 2021 | 8.160 | 8.540 | 7.510 | 8.510 | 643,611 | +0.16(+1.92%) |
Feb 22, 2021 | 8.240 | 8.730 | 8.200 | 8.350 | 394,260 | +0.13(+1.58%) |
Feb 19, 2021 | 7.500 | 8.290 | 7.400 | 8.220 | 525,900 | +0.91(+12.45%) |
Feb 18, 2021 | 7.570 | 7.760 | 7.150 | 7.310 | 457,098 | -0.31(-4.07%) |
Feb 17, 2021 | 7.850 | 7.870 | 7.380 | 7.620 | 220,858 | -0.26(-3.30%) |
Feb 16, 2021 | 8.020 | 8.213 | 7.810 | 7.880 | 361,074 | +0.09(+1.16%) |
Feb 12, 2021 | 7.590 | 7.809 | 7.408 | 7.790 | 230,400 | +0.19(+2.50%) |
Feb 11, 2021 | 7.510 | 7.650 | 7.200 | 7.600 | 398,489 | +0.12(+1.60%) |
Feb 10, 2021 | 8.000 | 8.000 | 7.170 | 7.480 | 612,980 | -0.40(-5.08%) |
Feb 09, 2021 | 7.560 | 8.800 | 7.510 | 7.880 | 1,203,240 | +0.28(+3.68%) |
Feb 08, 2021 | 7.350 | 7.600 | 7.230 | 7.600 | 307,030 | +0.39(+5.41%) |
Feb 05, 2021 | 7.500 | 7.500 | 6.940 | 7.210 | 470,700 | -0.28(-3.74%) |
Feb 04, 2021 | 7.490 | 7.580 | 7.290 | 7.490 | 297,371 | +0.09(+1.22%) |
Feb 03, 2021 | 7.600 | 7.700 | 7.130 | 7.400 | 450,339 | -0.12(-1.60%) |
Feb 02, 2021 | 7.400 | 7.650 | 7.130 | 7.520 | 579,249 | +0.23(+3.16%) |
Feb 01, 2021 | 6.920 | 7.420 | 6.920 | 7.290 | 506,014 | +0.39(+5.65%) |
Jan 29, 2021 | 6.650 | 6.960 | 6.600 | 6.900 | 361,200 | +0.20(+2.99%) |
Jan 28, 2021 | 6.600 | 6.880 | 6.500 | 6.700 | 411,955 | +0.18(+2.76%) |
Jan 27, 2021 | 6.400 | 6.800 | 6.310 | 6.520 | 539,752 | -0.05(-0.76%) |
Jan 26, 2021 | 6.740 | 6.980 | 6.470 | 6.570 | 369,616 | -0.17(-2.52%) |
Jan 25, 2021 | 7.050 | 7.200 | 6.560 | 6.740 | 391,204 | -0.31(-4.40%) |
Jan 22, 2021 | 6.540 | 7.060 | 6.270 | 7.050 | 508,200 | +0.39(+5.86%) |
Jan 21, 2021 | 7.300 | 7.300 | 6.610 | 6.660 | 482,904 | -0.68(-9.26%) |
Jan 20, 2021 | 7.650 | 7.950 | 6.870 | 7.340 | 624,053 | -0.09(-1.21%) |
Jan 19, 2021 | 7.250 | 7.800 | 7.250 | 7.430 | 487,956 | +0.21(+2.91%) |
Jan 15, 2021 | 7.050 | 7.470 | 6.960 | 7.220 | 512,600 | +0.11(+1.55%) |
Jan 14, 2021 | 6.840 | 7.470 | 6.780 | 7.110 | 899,124 | +0.35(+5.18%) |
Jan 13, 2021 | 6.900 | 6.950 | 6.590 | 6.760 | 377,011 | -0.06(-0.88%) |
Jan 12, 2021 | 6.640 | 6.820 | 6.580 | 6.820 | 401,657 | +0.28(+4.28%) |
Jan 11, 2021 | 6.250 | 6.600 | 6.200 | 6.540 | 486,244 | +0.20(+3.15%) |
Jan 08, 2021 | 6.210 | 6.340 | 6.150 | 6.340 | 344,600 | +0.09(+1.44%) |
Jan 07, 2021 | 6.000 | 6.270 | 5.985 | 6.250 | 530,283 | +0.29(+4.87%) |
Jan 06, 2021 | 5.230 | 5.990 | 5.230 | 5.960 | 956,222 | +0.74(+14.18%) |
Jan 05, 2021 | 4.870 | 5.500 | 4.830 | 5.220 | 767,716 | +0.40(+8.30%) |
Jan 04, 2021 | 4.900 | 4.930 | 4.680 | 4.820 | 354,231 | -0.04(-0.82%) |
Dec 31, 2020 | 4.860 | 4.860 | 4.860 | 294,187 | -0.14(-2.80%) | |
Dec 30, 2020 | 4.840 | 5.180 | 4.840 | 5.000 | 294,187 | +0.17(+3.52%) |
Dec 29, 2020 | 4.960 | 5.170 | 4.770 | 4.830 | 392,406 | -0.05(-1.02%) |
Dec 28, 2020 | 4.700 | 5.010 | 4.700 | 4.880 | 364,913 | +0.18(+3.83%) |
Dec 24, 2020 | 4.870 | 4.920 | 4.655 | 4.700 | 132,500 | -0.20(-4.08%) |
Dec 23, 2020 | 4.710 | 4.960 | 4.650 | 4.900 | 287,528 | +0.22(+4.70%) |
Dec 22, 2020 | 4.250 | 4.760 | 4.250 | 4.680 | 398,193 | +0.04(+0.86%) |
Dec 21, 2020 | 4.240 | 4.890 | 4.240 | 4.640 | 479,256 | +0.23(+5.22%) |
Dec 18, 2020 | 4.460 | 4.500 | 4.230 | 4.410 | 1,995,800 | +0.02(+0.46%) |
Dec 17, 2020 | 4.450 | 4.480 | 4.210 | 4.390 | 322,187 | -0.04(-0.90%) |
Dec 16, 2020 | 4.460 | 4.520 | 4.300 | 4.430 | 481,269 | -0.08(-1.77%) |
Dec 15, 2020 | 4.300 | 4.590 | 4.260 | 4.510 | 697,372 | +0.30(+7.13%) |
Dec 14, 2020 | 5.270 | 5.350 | 4.040 | 4.210 | 1,555,358 | -1.03(-19.66%) |
Dec 11, 2020 | 5.490 | 5.500 | 5.150 | 5.240 | 380,000 | -0.28(-5.07%) |
Dec 10, 2020 | 5.380 | 5.550 | 5.346 | 5.520 | 184,806 | +0.08(+1.47%) |
Dec 09, 2020 | 5.280 | 5.550 | 5.250 | 5.440 | 419,417 | +0.17(+3.23%) |
Dec 08, 2020 | 5.220 | 5.500 | 5.100 | 5.270 | 497,051 | -0.03(-0.57%) |
Dec 07, 2020 | 5.950 | 6.070 | 5.270 | 5.300 | 550,197 | -0.62(-10.47%) |
Dec 04, 2020 | 5.490 | 6.000 | 5.480 | 5.920 | 494,500 | +0.48(+8.82%) |
Dec 03, 2020 | 5.230 | 5.545 | 5.190 | 5.440 | 251,631 | +0.26(+5.02%) |
Dec 02, 2020 | 5.030 | 5.320 | 4.960 | 5.180 | 290,298 | +0.15(+2.98%) |