Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.56 | 10.62 | 10.11 | 10.11 | 6,386,364 | -0.58(-5.42%) |
Feb 25, 2021 | 10.68 | 10.95 | 10.57 | 10.69 | 12,313,799 | +0.08(+0.78%) |
Feb 24, 2021 | 10.43 | 10.64 | 10.37 | 10.61 | 6,568,885 | +0.23(+2.24%) |
Feb 23, 2021 | 10.11 | 10.38 | 10.05 | 10.38 | 9,204,758 | +0.36(+3.55%) |
Feb 22, 2021 | 9.646 | 10.03 | 9.580 | 10.02 | 6,717,958 | +0.46(+4.85%) |
Feb 19, 2021 | 9.274 | 9.605 | 9.253 | 9.555 | 11,183,022 | +0.31(+3.31%) |
Feb 18, 2021 | 9.133 | 9.299 | 9.100 | 9.249 | 5,595,719 | +0.07(+0.81%) |
Feb 17, 2021 | 8.951 | 9.224 | 8.934 | 9.174 | 6,820,767 | +0.20(+2.21%) |
Feb 16, 2021 | 9.058 | 9.141 | 8.963 | 8.976 | 7,219,107 | +0.02(+0.28%) |
Feb 12, 2021 | 8.860 | 8.988 | 8.860 | 8.951 | 2,860,579 | +0.08(+0.93%) |
Feb 11, 2021 | 8.926 | 8.959 | 8.769 | 8.868 | 4,487,833 | +0.02(+0.19%) |
Feb 10, 2021 | 9.009 | 9.009 | 8.818 | 8.851 | 3,994,866 | -0.09(-1.02%) |
Feb 09, 2021 | 8.702 | 8.943 | 8.694 | 8.943 | 3,753,426 | +0.26(+3.05%) |
Feb 08, 2021 | 8.636 | 8.769 | 8.636 | 8.678 | 3,886,875 | +0.06(+0.67%) |
Feb 05, 2021 | 8.611 | 8.736 | 8.512 | 8.620 | 5,391,937 | -0.17(-1.88%) |
Feb 04, 2021 | 8.595 | 8.785 | 8.570 | 8.785 | 5,195,808 | +0.22(+2.51%) |
Feb 03, 2021 | 8.570 | 8.668 | 8.537 | 8.570 | 5,140,616 | -0.03(-0.38%) |
Feb 02, 2021 | 8.651 | 8.692 | 8.497 | 8.603 | 3,784,223 | +0.05(+0.57%) |
Feb 01, 2021 | 8.586 | 8.619 | 8.415 | 8.554 | 3,961,106 | +0.03(+0.38%) |
Jan 29, 2021 | 8.806 | 8.880 | 8.521 | 8.521 | 5,942,303 | -0.20(-2.33%) |
Jan 28, 2021 | 8.757 | 8.888 | 8.700 | 8.725 | 4,936,524 | +0.09(+1.04%) |
Jan 27, 2021 | 8.839 | 8.945 | 8.635 | 8.635 | 5,846,834 | -0.29(-3.28%) |
Jan 26, 2021 | 9.059 | 9.083 | 8.888 | 8.928 | 3,505,190 | -0.06(-0.63%) |
Jan 25, 2021 | 8.961 | 9.006 | 8.855 | 8.985 | 3,533,225 | -0.01(-0.09%) |
Jan 22, 2021 | 8.798 | 8.994 | 8.798 | 8.994 | 2,506,893 | +0.11(+1.28%) |
Jan 21, 2021 | 9.018 | 9.083 | 8.871 | 8.880 | 2,782,346 | -0.14(-1.54%) |
Jan 20, 2021 | 9.075 | 9.148 | 8.945 | 9.018 | 3,420,390 | -0.04(-0.45%) |
Jan 19, 2021 | 8.977 | 9.099 | 8.920 | 9.059 | 2,987,534 | +0.14(+1.55%) |
Jan 15, 2021 | 9.034 | 9.083 | 8.896 | 8.920 | 5,236,709 | -0.15(-1.62%) |
Jan 14, 2021 | 9.026 | 9.152 | 8.937 | 9.067 | 3,526,004 | +0.14(+1.55%) |
Jan 13, 2021 | 8.969 | 9.018 | 8.847 | 8.928 | 3,054,969 | -0.08(-0.90%) |
Jan 12, 2021 | 9.002 | 9.091 | 8.912 | 9.010 | 2,877,946 | +0.11(+1.19%) |
Jan 11, 2021 | 8.798 | 8.961 | 8.782 | 8.904 | 3,882,573 | +0.03(+0.37%) |
Jan 08, 2021 | 8.969 | 8.969 | 8.761 | 8.871 | 4,732,679 | -0.07(-0.73%) |
Jan 07, 2021 | 9.099 | 9.099 | 8.937 | 8.937 | 4,579,861 | -0.02(-0.27%) |
Jan 06, 2021 | 8.822 | 9.148 | 8.806 | 8.961 | 7,732,922 | +0.32(+3.68%) |
Jan 05, 2021 | 8.554 | 8.708 | 8.546 | 8.643 | 2,635,997 | +0.09(+1.05%) |
Jan 04, 2021 | 8.651 | 8.660 | 8.395 | 8.554 | 2,901,563 | -0.04(-0.47%) |
Dec 31, 2020 | 8.594 | 8.594 | 8.594 | 3,495,101 | +0.06(+0.67%) | |
Dec 30, 2020 | 8.415 | 8.651 | 8.407 | 8.537 | 3,495,101 | +0.13(+1.55%) |
Dec 29, 2020 | 8.554 | 8.554 | 8.342 | 8.407 | 3,361,729 | -0.13(-1.53%) |
Dec 28, 2020 | 8.529 | 8.708 | 8.366 | 8.537 | 4,790,673 | +0.03(+0.38%) |
Dec 24, 2020 | 8.431 | 8.517 | 8.330 | 8.505 | 3,268,954 | +0.05(+0.58%) |
Dec 23, 2020 | 8.326 | 8.464 | 8.293 | 8.456 | 3,063,928 | +0.20(+2.37%) |
Dec 22, 2020 | 8.342 | 8.366 | 8.240 | 8.260 | 3,010,014 | -0.07(-0.78%) |
Dec 21, 2020 | 8.252 | 8.331 | 8.154 | 8.326 | 3,611,168 | +0.02(+0.29%) |
Dec 18, 2020 | 8.440 | 8.525 | 8.220 | 8.301 | 12,028,474 | -0.10(-1.16%) |
Dec 17, 2020 | 8.317 | 8.399 | 8.236 | 8.399 | 5,162,011 | +0.05(+0.59%) |
Dec 16, 2020 | 8.374 | 8.374 | 8.159 | 8.350 | 5,518,673 | +0.03(+0.39%) |
Dec 15, 2020 | 8.334 | 8.334 | 8.212 | 8.317 | 3,982,031 | +0.06(+0.69%) |
Dec 14, 2020 | 8.431 | 8.464 | 8.260 | 8.260 | 3,742,387 | -0.02(-0.29%) |
Dec 11, 2020 | 8.114 | 8.390 | 8.106 | 8.285 | 5,107,572 | +0.04(+0.49%) |
Dec 10, 2020 | 8.252 | 8.303 | 8.154 | 8.244 | 4,527,021 | -0.11(-1.36%) |
Dec 09, 2020 | 8.342 | 8.464 | 8.313 | 8.358 | 3,980,157 | +0.05(+0.59%) |
Dec 08, 2020 | 8.277 | 8.342 | 8.212 | 8.309 | 4,197,178 | -0.05(-0.58%) |
Dec 07, 2020 | 8.415 | 8.431 | 8.293 | 8.358 | 3,598,996 | -0.10(-1.16%) |
Dec 04, 2020 | 8.342 | 8.468 | 8.248 | 8.456 | 4,453,535 | +0.18(+2.17%) |
Dec 03, 2020 | 8.187 | 8.317 | 8.130 | 8.277 | 4,052,888 | +0.12(+1.50%) |
Dec 02, 2020 | 8.049 | 8.228 | 7.983 | 8.154 | 4,722,481 | +0.04(+0.50%) |