Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.980 | 9.110 | 8.510 | 8.740 | 414,200 | -0.29(-3.21%) |
Feb 25, 2021 | 9.420 | 9.500 | 8.910 | 9.030 | 447,573 | -0.37(-3.94%) |
Feb 24, 2021 | 8.620 | 9.400 | 8.500 | 9.400 | 635,880 | +0.92(+10.85%) |
Feb 23, 2021 | 8.530 | 8.570 | 8.210 | 8.480 | 438,543 | -0.13(-1.51%) |
Feb 22, 2021 | 8.150 | 8.910 | 8.150 | 8.610 | 495,253 | +0.41(+5.00%) |
Feb 19, 2021 | 8.260 | 8.300 | 7.700 | 8.200 | 1,389,200 | -0.40(-4.65%) |
Feb 18, 2021 | 8.650 | 8.760 | 8.500 | 8.600 | 420,773 | -0.10(-1.15%) |
Feb 17, 2021 | 8.710 | 8.830 | 8.480 | 8.700 | 493,290 | -0.07(-0.80%) |
Feb 16, 2021 | 8.810 | 8.990 | 8.680 | 8.770 | 474,290 | +0.12(+1.39%) |
Feb 12, 2021 | 8.880 | 8.959 | 8.480 | 8.650 | 823,800 | -0.54(-5.88%) |
Feb 11, 2021 | 9.300 | 9.450 | 8.850 | 9.190 | 375,764 | -0.11(-1.18%) |
Feb 10, 2021 | 9.470 | 9.470 | 9.020 | 9.300 | 497,574 | -0.11(-1.17%) |
Feb 09, 2021 | 9.050 | 9.460 | 8.950 | 9.410 | 438,557 | +0.09(+0.97%) |
Feb 08, 2021 | 9.360 | 9.490 | 9.120 | 9.320 | 1,110,156 | +0.23(+2.53%) |
Feb 05, 2021 | 9.830 | 9.950 | 8.880 | 9.090 | 1,000,500 | -0.48(-5.02%) |
Feb 04, 2021 | 9.370 | 9.600 | 8.980 | 9.570 | 894,557 | +0.52(+5.75%) |
Feb 03, 2021 | 8.920 | 9.560 | 8.855 | 9.050 | 1,282,202 | +0.18(+2.03%) |
Feb 02, 2021 | 7.630 | 8.980 | 7.520 | 8.870 | 3,182,148 | +1.44(+19.38%) |
Feb 01, 2021 | 6.900 | 7.490 | 6.600 | 7.430 | 974,768 | +0.52(+7.53%) |
Jan 29, 2021 | 7.000 | 7.490 | 6.860 | 6.910 | 777,400 | -0.13(-1.85%) |
Jan 28, 2021 | 6.760 | 7.150 | 6.690 | 7.040 | 465,496 | +0.44(+6.67%) |
Jan 27, 2021 | 6.690 | 6.850 | 6.440 | 6.600 | 448,718 | -0.29(-4.21%) |
Jan 26, 2021 | 7.100 | 7.150 | 6.880 | 6.890 | 299,658 | -0.11(-1.57%) |
Jan 25, 2021 | 7.020 | 7.040 | 6.620 | 7.000 | 538,785 | -0.12(-1.69%) |
Jan 22, 2021 | 7.090 | 7.190 | 6.810 | 7.120 | 404,900 | -0.19(-2.60%) |
Jan 21, 2021 | 7.570 | 7.570 | 7.210 | 7.310 | 381,488 | -0.29(-3.82%) |
Jan 20, 2021 | 8.250 | 8.280 | 7.520 | 7.600 | 630,599 | -0.51(-6.29%) |
Jan 19, 2021 | 8.000 | 8.170 | 7.830 | 8.110 | 503,359 | +0.31(+3.97%) |
Jan 15, 2021 | 7.670 | 7.870 | 7.505 | 7.800 | 394,200 | -0.08(-1.02%) |
Jan 14, 2021 | 7.650 | 7.900 | 7.510 | 7.880 | 384,104 | +0.34(+4.51%) |
Jan 13, 2021 | 7.830 | 7.860 | 7.460 | 7.540 | 378,732 | -0.31(-3.95%) |
Jan 12, 2021 | 7.200 | 7.900 | 7.200 | 7.850 | 419,454 | +0.70(+9.79%) |
Jan 11, 2021 | 7.070 | 7.240 | 6.835 | 7.150 | 401,235 | -0.15(-2.05%) |
Jan 08, 2021 | 7.110 | 7.310 | 6.910 | 7.300 | 398,800 | +0.30(+4.29%) |
Jan 07, 2021 | 7.550 | 7.550 | 6.960 | 7.000 | 507,635 | -0.42(-5.66%) |
Jan 06, 2021 | 7.170 | 7.430 | 7.060 | 7.420 | 573,506 | +0.47(+6.76%) |
Jan 05, 2021 | 6.490 | 7.030 | 6.460 | 6.950 | 360,682 | +0.54(+8.42%) |
Jan 04, 2021 | 6.770 | 6.860 | 6.315 | 6.410 | 446,263 | -0.22(-3.32%) |
Dec 31, 2020 | 6.630 | 6.630 | 6.630 | 203,961 | +0.01(+0.15%) | |
Dec 30, 2020 | 6.510 | 6.690 | 6.510 | 6.620 | 203,961 | +0.12(+1.85%) |
Dec 29, 2020 | 6.780 | 6.780 | 6.438 | 6.500 | 243,814 | -0.22(-3.27%) |
Dec 28, 2020 | 6.700 | 7.050 | 6.620 | 6.720 | 375,856 | +0.13(+1.97%) |
Dec 24, 2020 | 6.640 | 6.660 | 6.430 | 6.590 | 248,600 | -0.02(-0.30%) |
Dec 23, 2020 | 6.610 | 6.700 | 6.510 | 6.610 | 319,909 | +0.11(+1.69%) |
Dec 22, 2020 | 6.480 | 6.513 | 6.325 | 6.500 | 393,138 | +0.00(+0.00%) |
Dec 21, 2020 | 6.450 | 6.560 | 6.325 | 6.500 | 474,869 | -0.26(-3.85%) |
Dec 18, 2020 | 6.890 | 6.980 | 6.730 | 6.760 | 886,500 | -0.12(-1.74%) |
Dec 17, 2020 | 6.840 | 6.950 | 6.735 | 6.880 | 405,613 | +0.10(+1.47%) |
Dec 16, 2020 | 6.880 | 6.880 | 6.690 | 6.780 | 442,845 | -0.09(-1.31%) |
Dec 15, 2020 | 6.600 | 7.070 | 6.600 | 6.870 | 457,001 | +0.37(+5.69%) |
Dec 14, 2020 | 6.590 | 6.593 | 6.395 | 6.500 | 334,470 | +0.07(+1.09%) |
Dec 11, 2020 | 6.590 | 6.600 | 6.350 | 6.430 | 317,400 | -0.29(-4.32%) |
Dec 10, 2020 | 6.330 | 6.735 | 6.297 | 6.720 | 584,391 | +0.32(+5.00%) |
Dec 09, 2020 | 6.650 | 6.650 | 6.255 | 6.400 | 380,738 | -0.13(-1.99%) |
Dec 08, 2020 | 6.380 | 6.650 | 6.350 | 6.530 | 568,621 | +0.08(+1.24%) |
Dec 07, 2020 | 6.610 | 6.720 | 6.405 | 6.450 | 377,196 | -0.23(-3.44%) |
Dec 04, 2020 | 6.160 | 6.720 | 6.160 | 6.680 | 525,800 | +0.61(+10.05%) |
Dec 03, 2020 | 6.170 | 6.180 | 5.960 | 6.070 | 329,472 | -0.09(-1.46%) |
Dec 02, 2020 | 5.830 | 6.230 | 5.800 | 6.160 | 432,472 | +0.31(+5.30%) |