Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.311 | 9.574 | 8.912 | 9.311 | 893,244 | +0.00(+0.00%) |
Feb 25, 2021 | 10.05 | 10.13 | 9.080 | 9.311 | 1,409,852 | -0.80(-7.90%) |
Feb 24, 2021 | 9.752 | 10.42 | 9.668 | 10.11 | 2,150,772 | +0.53(+5.48%) |
Feb 23, 2021 | 8.659 | 9.752 | 8.197 | 9.584 | 1,952,629 | +0.61(+6.79%) |
Feb 22, 2021 | 8.512 | 9.332 | 8.302 | 8.975 | 1,984,041 | +0.48(+5.69%) |
Feb 19, 2021 | 7.987 | 8.975 | 7.924 | 8.491 | 3,661,333 | +1.28(+17.78%) |
Feb 18, 2021 | 7.608 | 7.650 | 7.167 | 7.209 | 1,055,234 | -0.48(-6.28%) |
Feb 17, 2021 | 7.945 | 7.945 | 7.608 | 7.692 | 675,851 | -0.17(-2.14%) |
Feb 16, 2021 | 7.966 | 7.983 | 7.650 | 7.861 | 783,373 | -0.04(-0.53%) |
Feb 12, 2021 | 7.608 | 8.407 | 7.528 | 7.903 | 1,389,349 | +0.34(+4.44%) |
Feb 11, 2021 | 7.714 | 7.945 | 7.398 | 7.566 | 532,046 | -0.15(-1.91%) |
Feb 10, 2021 | 7.566 | 7.882 | 7.461 | 7.714 | 703,917 | +0.15(+1.94%) |
Feb 09, 2021 | 7.777 | 7.798 | 7.503 | 7.566 | 570,856 | -0.23(-2.97%) |
Feb 08, 2021 | 7.735 | 7.840 | 7.566 | 7.798 | 594,533 | +0.23(+3.06%) |
Feb 05, 2021 | 7.566 | 7.756 | 7.464 | 7.566 | 610,483 | +0.08(+1.12%) |
Feb 04, 2021 | 7.251 | 7.566 | 7.209 | 7.482 | 610,136 | +0.34(+4.71%) |
Feb 03, 2021 | 6.999 | 7.272 | 6.978 | 7.146 | 690,648 | +0.17(+2.41%) |
Feb 02, 2021 | 7.440 | 7.440 | 6.936 | 6.978 | 779,355 | -0.36(-4.87%) |
Feb 01, 2021 | 7.587 | 7.587 | 7.167 | 7.335 | 725,865 | -0.11(-1.41%) |
Jan 29, 2021 | 7.545 | 7.861 | 7.230 | 7.440 | 912,466 | -0.08(-1.12%) |
Jan 28, 2021 | 8.176 | 8.302 | 7.251 | 7.524 | 1,522,858 | -0.86(-10.28%) |
Jan 27, 2021 | 8.806 | 9.626 | 8.029 | 8.386 | 3,126,723 | -0.57(-6.34%) |
Jan 26, 2021 | 7.062 | 9.479 | 6.936 | 8.954 | 9,865,320 | +2.00(+28.70%) |
Jan 25, 2021 | 6.389 | 7.062 | 6.263 | 6.957 | 1,509,362 | +0.55(+8.52%) |
Jan 22, 2021 | 6.494 | 6.494 | 6.211 | 6.410 | 618,049 | -0.13(-1.93%) |
Jan 21, 2021 | 6.158 | 6.684 | 6.158 | 6.537 | 940,815 | +0.34(+5.42%) |
Jan 20, 2021 | 6.200 | 6.221 | 6.074 | 6.200 | 438,646 | +0.06(+1.03%) |
Jan 19, 2021 | 6.200 | 6.284 | 6.074 | 6.137 | 401,304 | -0.02(-0.34%) |
Jan 15, 2021 | 6.389 | 6.452 | 6.095 | 6.158 | 441,959 | -0.21(-3.30%) |
Jan 14, 2021 | 6.095 | 6.494 | 6.053 | 6.368 | 821,447 | +0.23(+3.77%) |
Jan 13, 2021 | 6.200 | 6.200 | 6.074 | 6.137 | 382,055 | -0.06(-1.02%) |
Jan 12, 2021 | 6.053 | 6.200 | 5.948 | 6.200 | 487,124 | +0.19(+3.15%) |
Jan 11, 2021 | 6.011 | 6.263 | 5.990 | 6.011 | 480,167 | -0.15(-2.39%) |
Jan 08, 2021 | 6.263 | 6.263 | 6.032 | 6.158 | 447,288 | -0.04(-0.68%) |
Jan 07, 2021 | 6.200 | 6.274 | 5.990 | 6.200 | 663,086 | +0.11(+1.72%) |
Jan 06, 2021 | 6.011 | 6.326 | 5.948 | 6.095 | 804,854 | +0.19(+3.20%) |
Jan 05, 2021 | 5.927 | 6.053 | 5.843 | 5.906 | 516,048 | +0.00(+0.00%) |
Jan 04, 2021 | 6.263 | 6.263 | 5.822 | 5.906 | 1,026,725 | -0.29(-4.75%) |
Dec 31, 2020 | 6.200 | 6.200 | 6.200 | 631,611 | -0.19(-2.96%) | |
Dec 30, 2020 | 6.537 | 6.642 | 6.347 | 6.389 | 631,611 | -0.08(-1.30%) |
Dec 29, 2020 | 6.723 | 6.723 | 6.411 | 6.473 | 603,671 | -0.17(-2.51%) |
Dec 28, 2020 | 6.578 | 6.952 | 6.557 | 6.640 | 838,148 | +0.02(+0.31%) |
Dec 24, 2020 | 6.848 | 6.848 | 6.496 | 6.619 | 288,926 | -0.15(-2.15%) |
Dec 23, 2020 | 6.286 | 6.973 | 6.245 | 6.765 | 988,892 | +0.40(+6.21%) |
Dec 22, 2020 | 6.453 | 6.494 | 6.140 | 6.369 | 781,592 | -0.08(-1.29%) |
Dec 21, 2020 | 6.682 | 6.702 | 6.307 | 6.453 | 737,139 | -0.10(-1.59%) |
Dec 18, 2020 | 6.827 | 6.911 | 6.557 | 6.557 | 536,199 | -0.31(-4.55%) |
Dec 17, 2020 | 6.702 | 6.869 | 6.578 | 6.869 | 598,150 | +0.10(+1.54%) |
Dec 16, 2020 | 6.744 | 6.786 | 6.598 | 6.765 | 497,035 | +0.06(+0.93%) |
Dec 15, 2020 | 6.619 | 6.723 | 6.536 | 6.702 | 381,764 | +0.15(+2.22%) |
Dec 14, 2020 | 6.807 | 6.952 | 6.557 | 6.557 | 493,321 | -0.12(-1.87%) |
Dec 11, 2020 | 6.765 | 6.827 | 6.557 | 6.682 | 591,784 | -0.08(-1.23%) |
Dec 10, 2020 | 6.765 | 6.890 | 6.682 | 6.765 | 463,980 | -0.06(-0.91%) |
Dec 09, 2020 | 7.119 | 7.140 | 6.765 | 6.827 | 632,254 | -0.23(-3.24%) |
Dec 08, 2020 | 6.869 | 7.140 | 6.869 | 7.056 | 461,095 | +0.12(+1.80%) |
Dec 07, 2020 | 7.119 | 7.181 | 6.765 | 6.931 | 564,208 | -0.15(-2.06%) |
Dec 04, 2020 | 7.160 | 7.181 | 6.973 | 7.077 | 619,360 | +0.10(+1.49%) |
Dec 03, 2020 | 7.035 | 7.181 | 6.848 | 6.973 | 525,663 | +0.04(+0.60%) |
Dec 02, 2020 | 6.702 | 6.994 | 6.619 | 6.931 | 542,329 | +0.17(+2.46%) |