Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.240 | 5.590 | 4.850 | 5.110 | 5,267,200 | -2.25(-30.57%) |
Feb 25, 2021 | 7.780 | 7.780 | 7.260 | 7.360 | 696,639 | -0.30(-3.92%) |
Feb 24, 2021 | 7.050 | 8.160 | 7.010 | 7.660 | 1,481,804 | +0.68(+9.74%) |
Feb 23, 2021 | 7.000 | 7.250 | 6.810 | 6.980 | 785,794 | -0.17(-2.38%) |
Feb 22, 2021 | 6.900 | 7.220 | 6.600 | 7.150 | 1,205,894 | +0.26(+3.77%) |
Feb 19, 2021 | 6.610 | 6.950 | 6.561 | 6.890 | 370,000 | +0.32(+4.87%) |
Feb 18, 2021 | 6.870 | 6.900 | 6.560 | 6.570 | 547,218 | -0.33(-4.78%) |
Feb 17, 2021 | 6.820 | 7.010 | 6.570 | 6.900 | 674,706 | +0.12(+1.77%) |
Feb 16, 2021 | 6.930 | 6.930 | 6.700 | 6.780 | 853,653 | -0.01(-0.15%) |
Feb 12, 2021 | 7.060 | 7.060 | 6.690 | 6.790 | 1,525,000 | -0.21(-3.00%) |
Feb 11, 2021 | 7.330 | 7.390 | 6.950 | 7.000 | 541,111 | -0.27(-3.71%) |
Feb 10, 2021 | 7.310 | 7.407 | 7.050 | 7.270 | 591,619 | +0.01(+0.14%) |
Feb 09, 2021 | 7.380 | 7.470 | 7.180 | 7.260 | 923,957 | -0.15(-2.02%) |
Feb 08, 2021 | 7.400 | 7.490 | 7.190 | 7.410 | 977,448 | +0.25(+3.49%) |
Feb 05, 2021 | 7.290 | 7.370 | 7.040 | 7.160 | 753,000 | +0.04(+0.56%) |
Feb 04, 2021 | 6.980 | 7.430 | 6.890 | 7.120 | 1,341,473 | +0.25(+3.64%) |
Feb 03, 2021 | 6.920 | 7.100 | 6.790 | 6.870 | 777,346 | -0.09(-1.29%) |
Feb 02, 2021 | 6.970 | 7.020 | 6.750 | 6.960 | 440,206 | +0.05(+0.72%) |
Feb 01, 2021 | 6.800 | 6.920 | 6.600 | 6.910 | 375,565 | +0.33(+5.02%) |
Jan 29, 2021 | 6.850 | 7.000 | 6.530 | 6.580 | 722,400 | -0.35(-5.05%) |
Jan 28, 2021 | 6.880 | 7.620 | 6.830 | 6.930 | 1,380,628 | +0.06(+0.87%) |
Jan 27, 2021 | 6.770 | 7.000 | 6.450 | 6.870 | 716,618 | -0.05(-0.72%) |
Jan 26, 2021 | 7.210 | 7.440 | 6.880 | 6.920 | 604,286 | -0.20(-2.81%) |
Jan 25, 2021 | 7.390 | 7.530 | 7.060 | 7.120 | 509,413 | -0.33(-4.43%) |
Jan 22, 2021 | 7.110 | 7.485 | 6.940 | 7.450 | 308,900 | +0.30(+4.20%) |
Jan 21, 2021 | 7.140 | 7.250 | 6.990 | 7.150 | 430,118 | +0.00(+0.00%) |
Jan 20, 2021 | 7.100 | 7.200 | 6.900 | 7.150 | 313,734 | +0.00(+0.00%) |
Jan 19, 2021 | 7.150 | 7.340 | 6.900 | 7.150 | 731,476 | +0.12(+1.71%) |
Jan 15, 2021 | 7.210 | 7.440 | 7.020 | 7.030 | 556,700 | -0.18(-2.50%) |
Jan 14, 2021 | 7.300 | 7.380 | 6.900 | 7.210 | 541,265 | -0.02(-0.28%) |
Jan 13, 2021 | 7.610 | 7.650 | 7.210 | 7.230 | 330,581 | -0.43(-5.61%) |
Jan 12, 2021 | 7.610 | 7.800 | 7.510 | 7.660 | 222,631 | +0.09(+1.19%) |
Jan 11, 2021 | 7.810 | 7.870 | 7.300 | 7.570 | 459,060 | -0.23(-2.95%) |
Jan 08, 2021 | 7.590 | 7.980 | 7.560 | 7.800 | 325,700 | +0.13(+1.69%) |
Jan 07, 2021 | 7.420 | 7.700 | 7.360 | 7.670 | 323,360 | +0.31(+4.21%) |
Jan 06, 2021 | 7.230 | 7.660 | 7.230 | 7.360 | 714,574 | +0.13(+1.80%) |
Jan 05, 2021 | 7.170 | 7.400 | 7.090 | 7.230 | 504,417 | +0.06(+0.84%) |
Jan 04, 2021 | 7.060 | 7.200 | 6.850 | 7.170 | 321,042 | +0.12(+1.70%) |
Dec 31, 2020 | 7.050 | 7.050 | 7.050 | 534,951 | -0.10(-1.40%) | |
Dec 30, 2020 | 7.500 | 7.500 | 7.100 | 7.150 | 534,951 | -0.25(-3.38%) |
Dec 29, 2020 | 7.600 | 7.650 | 7.080 | 7.400 | 580,492 | -0.21(-2.76%) |
Dec 28, 2020 | 7.840 | 7.890 | 7.490 | 7.610 | 419,160 | -0.13(-1.68%) |
Dec 24, 2020 | 7.740 | 8.030 | 7.650 | 7.740 | 397,600 | +0.23(+3.06%) |
Dec 23, 2020 | 7.510 | 7.550 | 7.280 | 7.510 | 549,275 | +0.07(+0.94%) |
Dec 22, 2020 | 7.350 | 7.590 | 7.200 | 7.440 | 549,187 | +0.17(+2.34%) |
Dec 21, 2020 | 7.450 | 7.540 | 7.210 | 7.270 | 1,255,725 | -0.26(-3.45%) |
Dec 18, 2020 | 7.430 | 7.780 | 7.275 | 7.530 | 758,600 | +0.10(+1.35%) |
Dec 17, 2020 | 7.190 | 7.440 | 7.070 | 7.430 | 637,744 | +0.23(+3.19%) |
Dec 16, 2020 | 7.650 | 7.710 | 7.190 | 7.200 | 1,335,264 | -0.57(-7.34%) |
Dec 15, 2020 | 8.000 | 8.000 | 7.360 | 7.770 | 454,428 | -0.01(-0.13%) |
Dec 14, 2020 | 7.530 | 8.190 | 7.319 | 7.780 | 802,254 | +0.27(+3.60%) |
Dec 11, 2020 | 7.230 | 8.090 | 7.150 | 7.510 | 1,679,000 | +0.67(+9.80%) |
Dec 10, 2020 | 6.750 | 6.950 | 6.540 | 6.840 | 2,992,465 | +0.16(+2.40%) |
Dec 09, 2020 | 7.470 | 7.860 | 6.530 | 6.680 | 2,715,480 | -1.44(-17.73%) |
Dec 08, 2020 | 7.600 | 8.190 | 7.600 | 8.120 | 2,140,958 | +0.66(+8.85%) |
Dec 07, 2020 | 7.630 | 7.660 | 7.350 | 7.460 | 360,610 | -0.20(-2.61%) |
Dec 04, 2020 | 7.580 | 7.930 | 7.550 | 7.660 | 442,800 | +0.18(+2.41%) |
Dec 03, 2020 | 7.440 | 7.630 | 7.320 | 7.480 | 557,798 | +0.06(+0.81%) |
Dec 02, 2020 | 7.350 | 7.580 | 7.200 | 7.420 | 594,628 | +0.06(+0.82%) |