Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.930 | 7.080 | 6.720 | 6.740 | 6,407,800 | -0.21(-3.02%) |
Feb 25, 2021 | 7.440 | 7.560 | 6.950 | 6.950 | 5,608,418 | -0.35(-4.79%) |
Feb 24, 2021 | 7.370 | 7.460 | 7.190 | 7.300 | 4,338,621 | +0.07(+0.97%) |
Feb 23, 2021 | 7.160 | 7.390 | 6.880 | 7.230 | 6,735,282 | -0.21(-2.82%) |
Feb 22, 2021 | 7.510 | 7.730 | 7.430 | 7.440 | 4,680,613 | -0.15(-1.98%) |
Feb 19, 2021 | 7.590 | 7.730 | 7.490 | 7.590 | 4,234,500 | +0.04(+0.53%) |
Feb 18, 2021 | 7.740 | 7.783 | 7.380 | 7.550 | 5,148,991 | -0.25(-3.21%) |
Feb 17, 2021 | 7.710 | 7.860 | 7.420 | 7.800 | 6,617,928 | +0.09(+1.17%) |
Feb 16, 2021 | 7.860 | 7.990 | 7.660 | 7.710 | 5,953,905 | -0.11(-1.41%) |
Feb 12, 2021 | 7.470 | 7.830 | 7.210 | 7.820 | 4,841,200 | +0.13(+1.69%) |
Feb 11, 2021 | 7.980 | 8.070 | 7.560 | 7.690 | 7,153,690 | -0.34(-4.23%) |
Feb 10, 2021 | 8.500 | 8.540 | 7.810 | 8.030 | 7,462,307 | -0.28(-3.37%) |
Feb 09, 2021 | 8.300 | 8.950 | 8.220 | 8.310 | 7,628,643 | +0.02(+0.24%) |
Feb 08, 2021 | 8.500 | 8.500 | 8.110 | 8.290 | 8,039,766 | -0.13(-1.54%) |
Feb 05, 2021 | 8.680 | 8.740 | 8.310 | 8.420 | 8,369,400 | -0.18(-2.09%) |
Feb 04, 2021 | 8.930 | 9.050 | 8.540 | 8.600 | 7,730,228 | -0.20(-2.27%) |
Feb 03, 2021 | 8.160 | 9.250 | 8.160 | 8.800 | 11,984,661 | +0.60(+7.32%) |
Feb 02, 2021 | 8.140 | 8.300 | 7.950 | 8.200 | 8,042,582 | +0.12(+1.49%) |
Feb 01, 2021 | 8.010 | 8.320 | 7.610 | 8.080 | 12,942,127 | +0.58(+7.73%) |
Jan 29, 2021 | 7.290 | 7.815 | 7.230 | 7.500 | 11,658,900 | +0.20(+2.74%) |
Jan 28, 2021 | 7.410 | 7.480 | 7.130 | 7.300 | 6,046,957 | -0.04(-0.54%) |
Jan 27, 2021 | 7.310 | 8.090 | 7.250 | 7.340 | 12,986,527 | -0.14(-1.87%) |
Jan 26, 2021 | 7.740 | 7.800 | 7.310 | 7.480 | 10,016,141 | -0.08(-1.06%) |
Jan 25, 2021 | 7.170 | 7.640 | 6.960 | 7.560 | 13,873,030 | +1.01(+15.42%) |
Jan 22, 2021 | 6.590 | 6.630 | 6.340 | 6.550 | 6,171,100 | +0.24(+3.80%) |
Jan 21, 2021 | 6.170 | 6.370 | 6.050 | 6.310 | 5,766,778 | +0.11(+1.77%) |
Jan 20, 2021 | 6.390 | 6.390 | 6.080 | 6.200 | 6,103,013 | -0.09(-1.43%) |
Jan 19, 2021 | 6.190 | 6.580 | 6.140 | 6.290 | 8,701,981 | +0.22(+3.62%) |
Jan 15, 2021 | 6.180 | 6.320 | 6.030 | 6.070 | 4,843,800 | -0.06(-0.98%) |
Jan 14, 2021 | 5.960 | 6.300 | 5.900 | 6.130 | 7,542,831 | +0.17(+2.85%) |
Jan 13, 2021 | 6.110 | 6.140 | 5.880 | 5.960 | 5,059,212 | -0.10(-1.65%) |
Jan 12, 2021 | 5.940 | 6.150 | 5.880 | 6.060 | 5,983,469 | +0.28(+4.84%) |
Jan 11, 2021 | 5.870 | 5.960 | 5.640 | 5.780 | 4,456,910 | -0.09(-1.53%) |
Jan 08, 2021 | 5.850 | 6.095 | 5.710 | 5.870 | 9,284,800 | +0.21(+3.71%) |
Jan 07, 2021 | 5.270 | 5.720 | 5.259 | 5.660 | 11,505,569 | +0.50(+9.69%) |
Jan 06, 2021 | 5.210 | 5.350 | 5.120 | 5.160 | 5,750,416 | -0.02(-0.39%) |
Jan 05, 2021 | 5.020 | 5.290 | 4.980 | 5.180 | 5,930,713 | +0.15(+2.98%) |
Jan 04, 2021 | 4.940 | 5.140 | 4.800 | 5.030 | 6,880,623 | +0.14(+2.86%) |
Dec 31, 2020 | 4.890 | 4.890 | 4.890 | 18,819,092 | -0.34(-6.50%) | |
Dec 30, 2020 | 4.850 | 5.290 | 4.770 | 5.230 | 18,819,092 | +0.43(+8.96%) |
Dec 29, 2020 | 5.020 | 5.030 | 4.750 | 4.800 | 11,353,389 | -0.16(-3.23%) |
Dec 28, 2020 | 5.030 | 5.350 | 4.950 | 4.960 | 11,965,433 | -0.05(-1.00%) |
Dec 24, 2020 | 5.100 | 5.170 | 4.970 | 5.010 | 2,928,200 | -0.12(-2.34%) |
Dec 23, 2020 | 4.920 | 5.310 | 4.920 | 5.130 | 10,691,545 | +0.18(+3.64%) |
Dec 22, 2020 | 5.010 | 5.030 | 4.830 | 4.950 | 6,601,713 | -0.07(-1.39%) |
Dec 21, 2020 | 4.900 | 5.120 | 4.840 | 5.020 | 5,046,009 | +0.04(+0.80%) |
Dec 18, 2020 | 5.070 | 5.150 | 4.915 | 4.980 | 5,531,000 | -0.11(-2.16%) |
Dec 17, 2020 | 4.950 | 5.110 | 4.820 | 5.090 | 4,522,754 | +0.12(+2.41%) |
Dec 16, 2020 | 5.350 | 5.360 | 4.910 | 4.970 | 6,206,598 | -0.30(-5.69%) |
Dec 15, 2020 | 5.180 | 5.350 | 5.110 | 5.270 | 8,301,575 | +0.18(+3.54%) |
Dec 14, 2020 | 5.190 | 5.550 | 4.950 | 5.090 | 19,721,668 | +0.08(+1.60%) |
Dec 11, 2020 | 4.940 | 5.070 | 4.865 | 5.010 | 6,687,500 | +0.04(+0.80%) |
Dec 10, 2020 | 4.530 | 5.010 | 4.510 | 4.970 | 10,734,055 | +0.37(+8.04%) |
Dec 09, 2020 | 4.740 | 4.780 | 4.450 | 4.600 | 7,750,280 | -0.12(-2.54%) |
Dec 08, 2020 | 5.040 | 5.060 | 4.650 | 4.720 | 11,386,039 | -0.36(-7.09%) |
Dec 07, 2020 | 5.050 | 5.280 | 4.980 | 5.080 | 6,714,970 | +0.07(+1.40%) |
Dec 04, 2020 | 5.000 | 5.020 | 4.875 | 5.010 | 4,382,900 | +0.08(+1.62%) |
Dec 03, 2020 | 4.840 | 5.060 | 4.840 | 4.930 | 5,899,174 | +0.09(+1.86%) |
Dec 02, 2020 | 4.910 | 4.910 | 4.770 | 4.840 | 3,811,980 | -0.07(-1.43%) |