Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.000 | 7.270 | 6.640 | 6.810 | 125,900 | -0.30(-4.22%) |
Feb 25, 2021 | 7.300 | 7.560 | 6.910 | 7.110 | 109,590 | -0.23(-3.13%) |
Feb 24, 2021 | 7.010 | 7.690 | 6.960 | 7.340 | 94,284 | +0.32(+4.56%) |
Feb 23, 2021 | 7.590 | 7.700 | 6.590 | 7.020 | 253,535 | -0.83(-10.57%) |
Feb 22, 2021 | 8.180 | 8.350 | 7.830 | 7.850 | 130,921 | -0.35(-4.27%) |
Feb 19, 2021 | 8.270 | 8.470 | 8.050 | 8.200 | 172,000 | -0.02(-0.24%) |
Feb 18, 2021 | 8.420 | 8.510 | 8.050 | 8.220 | 187,554 | -0.18(-2.14%) |
Feb 17, 2021 | 8.410 | 8.580 | 7.800 | 8.400 | 312,021 | +0.01(+0.12%) |
Feb 16, 2021 | 7.790 | 8.950 | 7.610 | 8.390 | 936,079 | +1.10(+15.09%) |
Feb 12, 2021 | 6.750 | 7.750 | 6.730 | 7.290 | 533,600 | +0.44(+6.42%) |
Feb 11, 2021 | 6.160 | 7.150 | 6.160 | 6.850 | 434,774 | +0.69(+11.20%) |
Feb 10, 2021 | 6.420 | 6.560 | 5.860 | 6.160 | 141,698 | -0.17(-2.69%) |
Feb 09, 2021 | 6.300 | 6.580 | 6.100 | 6.330 | 178,500 | +0.04(+0.64%) |
Feb 08, 2021 | 5.650 | 6.540 | 5.610 | 6.290 | 398,331 | +0.68(+12.12%) |
Feb 05, 2021 | 5.660 | 5.720 | 5.420 | 5.610 | 110,300 | +0.01(+0.18%) |
Feb 04, 2021 | 5.550 | 5.730 | 5.480 | 5.600 | 81,099 | +0.05(+0.90%) |
Feb 03, 2021 | 5.400 | 5.780 | 5.310 | 5.550 | 137,340 | +0.09(+1.65%) |
Feb 02, 2021 | 5.180 | 5.520 | 5.090 | 5.460 | 129,594 | +0.35(+6.85%) |
Feb 01, 2021 | 5.320 | 5.320 | 5.100 | 5.110 | 116,410 | -0.14(-2.67%) |
Jan 29, 2021 | 5.470 | 5.630 | 5.050 | 5.250 | 138,500 | -0.26(-4.72%) |
Jan 28, 2021 | 5.700 | 5.800 | 5.350 | 5.510 | 93,964 | +0.00(+0.00%) |
Jan 27, 2021 | 5.700 | 5.839 | 5.410 | 5.510 | 140,985 | -0.39(-6.61%) |
Jan 26, 2021 | 6.010 | 6.030 | 5.740 | 5.900 | 93,022 | -0.05(-0.84%) |
Jan 25, 2021 | 5.790 | 6.010 | 5.710 | 5.950 | 101,815 | +0.15(+2.59%) |
Jan 22, 2021 | 5.730 | 5.950 | 5.540 | 5.800 | 100,000 | +0.16(+2.84%) |
Jan 21, 2021 | 5.870 | 5.923 | 5.620 | 5.640 | 85,397 | -0.25(-4.24%) |
Jan 20, 2021 | 6.120 | 6.120 | 5.760 | 5.890 | 85,373 | -0.13(-2.16%) |
Jan 19, 2021 | 5.950 | 6.270 | 5.870 | 6.020 | 158,510 | +0.16(+2.73%) |
Jan 15, 2021 | 5.720 | 5.920 | 5.648 | 5.860 | 67,200 | +0.15(+2.63%) |
Jan 14, 2021 | 5.710 | 5.920 | 5.660 | 5.710 | 96,619 | +0.09(+1.60%) |
Jan 13, 2021 | 5.410 | 5.940 | 5.360 | 5.620 | 170,080 | +0.15(+2.74%) |
Jan 12, 2021 | 5.430 | 5.735 | 5.380 | 5.470 | 71,027 | +0.05(+0.92%) |
Jan 11, 2021 | 5.550 | 5.680 | 5.310 | 5.420 | 88,948 | -0.20(-3.56%) |
Jan 08, 2021 | 5.690 | 5.770 | 5.483 | 5.620 | 76,900 | -0.05(-0.88%) |
Jan 07, 2021 | 5.530 | 5.730 | 5.380 | 5.670 | 93,809 | +0.15(+2.72%) |
Jan 06, 2021 | 5.370 | 5.628 | 5.370 | 5.520 | 98,524 | +0.18(+3.37%) |
Jan 05, 2021 | 5.450 | 5.520 | 5.250 | 5.340 | 90,233 | -0.01(-0.19%) |
Jan 04, 2021 | 5.720 | 5.790 | 5.280 | 5.350 | 162,682 | -0.29(-5.14%) |
Dec 31, 2020 | 5.640 | 5.640 | 5.640 | 61,917 | -0.34(-5.69%) | |
Dec 30, 2020 | 5.910 | 6.010 | 5.740 | 5.980 | 61,917 | +0.11(+1.87%) |
Dec 29, 2020 | 6.100 | 6.140 | 5.610 | 5.870 | 229,262 | -0.17(-2.81%) |
Dec 28, 2020 | 6.230 | 6.390 | 6.000 | 6.040 | 92,831 | -0.14(-2.27%) |
Dec 24, 2020 | 6.320 | 6.350 | 6.110 | 6.180 | 28,200 | -0.12(-1.90%) |
Dec 23, 2020 | 6.300 | 6.390 | 6.140 | 6.300 | 90,295 | +0.07(+1.12%) |
Dec 22, 2020 | 6.260 | 6.360 | 6.090 | 6.230 | 74,104 | -0.06(-0.95%) |
Dec 21, 2020 | 6.000 | 6.420 | 5.970 | 6.290 | 99,189 | +0.10(+1.62%) |
Dec 18, 2020 | 6.540 | 6.540 | 6.130 | 6.190 | 172,400 | -0.24(-3.73%) |
Dec 17, 2020 | 6.190 | 6.550 | 6.130 | 6.430 | 105,774 | +0.25(+4.05%) |
Dec 16, 2020 | 6.580 | 6.580 | 6.160 | 6.180 | 115,017 | -0.32(-4.92%) |
Dec 15, 2020 | 6.490 | 6.830 | 6.200 | 6.500 | 124,188 | +0.15(+2.36%) |
Dec 14, 2020 | 6.450 | 6.600 | 6.070 | 6.350 | 220,451 | +0.10(+1.60%) |
Dec 11, 2020 | 6.290 | 6.380 | 5.900 | 6.250 | 167,400 | +0.02(+0.32%) |
Dec 10, 2020 | 5.960 | 6.380 | 5.950 | 6.230 | 208,639 | +0.22(+3.66%) |
Dec 09, 2020 | 6.600 | 6.728 | 5.850 | 6.010 | 540,177 | -0.50(-7.68%) |
Dec 08, 2020 | 6.140 | 7.250 | 5.910 | 6.510 | 1,855,426 | +0.74(+12.82%) |
Dec 07, 2020 | 5.790 | 5.900 | 5.661 | 5.770 | 60,011 | +0.03(+0.52%) |
Dec 04, 2020 | 5.730 | 5.950 | 5.690 | 5.740 | 94,400 | +0.06(+1.06%) |
Dec 03, 2020 | 5.940 | 5.995 | 5.650 | 5.680 | 75,839 | -0.11(-1.90%) |
Dec 02, 2020 | 5.640 | 5.870 | 5.550 | 5.790 | 64,984 | +0.11(+1.94%) |