Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.89 | 10.90 | 10.28 | 10.63 | 720,300 | -0.33(-3.01%) |
Feb 25, 2021 | 11.14 | 11.40 | 10.83 | 10.96 | 861,533 | -0.06(-0.54%) |
Feb 24, 2021 | 10.32 | 11.17 | 10.27 | 11.02 | 1,155,445 | +0.76(+7.41%) |
Feb 23, 2021 | 10.51 | 10.56 | 9.970 | 10.26 | 1,067,739 | -0.23(-2.19%) |
Feb 22, 2021 | 9.420 | 10.50 | 9.400 | 10.49 | 1,647,123 | +1.12(+11.95%) |
Feb 19, 2021 | 9.520 | 9.725 | 9.165 | 9.370 | 1,303,500 | -0.71(-7.04%) |
Feb 18, 2021 | 10.41 | 10.68 | 10.01 | 10.08 | 1,132,050 | -0.33(-3.17%) |
Feb 17, 2021 | 10.77 | 11.19 | 10.16 | 10.41 | 1,484,838 | -0.38(-3.52%) |
Feb 16, 2021 | 10.49 | 10.92 | 10.42 | 10.79 | 1,116,055 | +0.46(+4.45%) |
Feb 12, 2021 | 10.02 | 10.51 | 10.00 | 10.33 | 747,400 | +0.17(+1.67%) |
Feb 11, 2021 | 9.970 | 10.18 | 9.670 | 10.16 | 1,021,784 | +0.17(+1.70%) |
Feb 10, 2021 | 9.980 | 10.17 | 9.750 | 9.990 | 984,597 | +0.08(+0.81%) |
Feb 09, 2021 | 9.900 | 10.10 | 9.760 | 9.910 | 687,347 | -0.05(-0.50%) |
Feb 08, 2021 | 9.800 | 10.05 | 9.690 | 9.960 | 811,958 | +0.29(+3.00%) |
Feb 05, 2021 | 9.760 | 9.990 | 9.380 | 9.670 | 911,300 | +0.09(+0.94%) |
Feb 04, 2021 | 9.120 | 9.670 | 9.120 | 9.580 | 1,302,340 | +0.48(+5.27%) |
Feb 03, 2021 | 8.740 | 9.260 | 8.680 | 9.100 | 865,254 | +0.35(+4.00%) |
Feb 02, 2021 | 8.580 | 8.940 | 8.365 | 8.750 | 1,094,248 | +0.43(+5.17%) |
Feb 01, 2021 | 8.350 | 8.500 | 7.990 | 8.320 | 1,034,528 | +0.03(+0.36%) |
Jan 29, 2021 | 8.090 | 8.650 | 8.010 | 8.290 | 2,005,000 | +0.21(+2.60%) |
Jan 28, 2021 | 7.970 | 8.200 | 7.860 | 8.080 | 1,665,217 | +0.12(+1.51%) |
Jan 27, 2021 | 7.840 | 8.220 | 7.790 | 7.960 | 1,135,824 | -0.14(-1.73%) |
Jan 26, 2021 | 8.230 | 8.430 | 7.760 | 8.100 | 2,332,702 | -0.01(-0.12%) |
Jan 25, 2021 | 8.010 | 8.110 | 7.725 | 8.110 | 892,490 | -0.05(-0.61%) |
Jan 22, 2021 | 7.950 | 8.190 | 7.830 | 8.160 | 769,800 | +0.02(+0.25%) |
Jan 21, 2021 | 8.240 | 8.375 | 8.140 | 8.140 | 949,308 | -0.14(-1.69%) |
Jan 20, 2021 | 9.110 | 9.110 | 8.250 | 8.280 | 1,319,094 | -0.73(-8.10%) |
Jan 19, 2021 | 9.090 | 9.130 | 8.780 | 9.010 | 1,139,409 | +0.13(+1.46%) |
Jan 15, 2021 | 9.030 | 9.130 | 8.702 | 8.880 | 905,100 | -0.35(-3.79%) |
Jan 14, 2021 | 8.940 | 9.310 | 8.900 | 9.230 | 967,354 | +0.38(+4.29%) |
Jan 13, 2021 | 9.180 | 9.290 | 8.660 | 8.850 | 1,384,679 | -0.32(-3.49%) |
Jan 12, 2021 | 8.480 | 9.480 | 8.310 | 9.170 | 2,981,951 | +0.73(+8.65%) |
Jan 11, 2021 | 7.840 | 8.620 | 7.840 | 8.440 | 2,061,566 | +0.32(+3.94%) |
Jan 08, 2021 | 7.950 | 8.120 | 7.750 | 8.120 | 1,041,600 | +0.24(+3.05%) |
Jan 07, 2021 | 8.280 | 8.350 | 7.870 | 7.880 | 1,115,302 | -0.33(-4.02%) |
Jan 06, 2021 | 7.880 | 8.400 | 7.820 | 8.210 | 2,177,763 | +0.57(+7.46%) |
Jan 05, 2021 | 7.220 | 7.760 | 7.220 | 7.640 | 1,176,496 | +0.45(+6.26%) |
Jan 04, 2021 | 7.220 | 7.470 | 7.069 | 7.190 | 1,595,448 | +0.01(+0.14%) |
Dec 31, 2020 | 7.180 | 7.180 | 7.180 | 642,673 | +0.06(+0.84%) | |
Dec 30, 2020 | 6.940 | 7.160 | 6.900 | 7.120 | 642,673 | +0.15(+2.15%) |
Dec 29, 2020 | 7.180 | 7.320 | 6.840 | 6.970 | 1,454,170 | -0.15(-2.11%) |
Dec 28, 2020 | 6.900 | 7.190 | 6.860 | 7.120 | 965,452 | +0.27(+3.94%) |
Dec 24, 2020 | 6.900 | 6.950 | 6.645 | 6.850 | 1,516,200 | -0.05(-0.72%) |
Dec 23, 2020 | 6.880 | 6.980 | 6.740 | 6.900 | 797,230 | +0.15(+2.22%) |
Dec 22, 2020 | 6.890 | 6.920 | 6.660 | 6.750 | 1,404,634 | -0.14(-2.03%) |
Dec 21, 2020 | 6.350 | 6.930 | 6.310 | 6.890 | 1,898,159 | +0.16(+2.38%) |
Dec 18, 2020 | 6.790 | 6.810 | 6.570 | 6.730 | 2,802,100 | -0.01(-0.15%) |
Dec 17, 2020 | 6.760 | 6.815 | 6.540 | 6.740 | 1,348,300 | +0.05(+0.75%) |
Dec 16, 2020 | 6.720 | 6.770 | 6.550 | 6.690 | 1,167,725 | +0.02(+0.30%) |
Dec 15, 2020 | 6.520 | 6.750 | 6.430 | 6.670 | 950,404 | +0.22(+3.41%) |
Dec 14, 2020 | 6.430 | 6.710 | 6.340 | 6.450 | 1,132,407 | +0.15(+2.38%) |
Dec 11, 2020 | 6.380 | 6.420 | 6.160 | 6.300 | 1,700,700 | -0.17(-2.63%) |
Dec 10, 2020 | 6.150 | 6.510 | 6.100 | 6.470 | 1,415,604 | +0.28(+4.52%) |
Dec 09, 2020 | 6.310 | 6.400 | 6.040 | 6.190 | 1,145,753 | -0.06(-0.96%) |
Dec 08, 2020 | 5.920 | 6.280 | 5.890 | 6.250 | 1,725,030 | +0.25(+4.17%) |
Dec 07, 2020 | 6.040 | 6.110 | 5.865 | 6.000 | 987,820 | -0.16(-2.60%) |
Dec 04, 2020 | 5.760 | 6.225 | 5.760 | 6.160 | 1,274,200 | +0.49(+8.64%) |
Dec 03, 2020 | 5.860 | 5.860 | 5.590 | 5.670 | 823,522 | -0.16(-2.74%) |
Dec 02, 2020 | 5.480 | 5.860 | 5.440 | 5.830 | 886,031 | +0.30(+5.42%) |