Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.608 | 9.799 | 9.380 | 9.437 | 1,675,097 | -0.17(-1.78%) |
Feb 25, 2021 | 10.56 | 10.60 | 9.608 | 9.608 | 1,524,665 | -0.86(-8.19%) |
Feb 24, 2021 | 10.40 | 10.64 | 10.25 | 10.47 | 1,519,655 | +0.19(+1.85%) |
Feb 23, 2021 | 10.33 | 10.71 | 9.913 | 10.27 | 2,061,570 | -0.72(-6.58%) |
Feb 22, 2021 | 11.57 | 11.62 | 10.98 | 11.00 | 1,992,225 | -0.53(-4.62%) |
Feb 19, 2021 | 12.47 | 12.53 | 11.53 | 11.53 | 1,983,947 | -0.50(-4.19%) |
Feb 18, 2021 | 12.96 | 13.23 | 12.02 | 12.04 | 1,668,077 | -1.35(-10.10%) |
Feb 17, 2021 | 13.25 | 13.76 | 13.01 | 13.39 | 846,612 | +0.11(+0.86%) |
Feb 16, 2021 | 14.44 | 14.49 | 13.23 | 13.27 | 1,120,402 | -0.93(-6.57%) |
Feb 12, 2021 | 14.59 | 14.75 | 14.08 | 14.21 | 816,808 | -0.22(-1.52%) |
Feb 11, 2021 | 14.64 | 15.06 | 13.95 | 14.43 | 714,484 | +0.11(+0.80%) |
Feb 10, 2021 | 15.23 | 15.85 | 14.06 | 14.31 | 1,173,530 | -0.84(-5.53%) |
Feb 09, 2021 | 14.91 | 15.19 | 14.52 | 15.15 | 747,294 | +0.20(+1.34%) |
Feb 08, 2021 | 13.82 | 15.03 | 13.72 | 14.95 | 1,042,171 | +1.39(+10.25%) |
Feb 05, 2021 | 13.52 | 13.70 | 13.04 | 13.56 | 990,188 | +0.01(+0.07%) |
Feb 04, 2021 | 14.17 | 14.24 | 13.02 | 13.55 | 1,359,235 | +0.25(+1.86%) |
Feb 03, 2021 | 12.93 | 13.71 | 12.90 | 13.30 | 963,807 | +0.87(+6.97%) |
Feb 02, 2021 | 12.61 | 12.91 | 12.28 | 12.44 | 1,036,190 | -0.04(-0.31%) |
Feb 01, 2021 | 12.24 | 12.83 | 11.81 | 12.47 | 844,799 | +0.43(+3.56%) |
Jan 29, 2021 | 12.57 | 13.17 | 12.04 | 12.05 | 849,153 | -0.47(-3.73%) |
Jan 28, 2021 | 13.60 | 13.64 | 12.10 | 12.51 | 1,254,646 | -1.20(-8.75%) |
Jan 27, 2021 | 13.69 | 14.35 | 13.14 | 13.71 | 1,255,396 | -0.47(-3.29%) |
Jan 26, 2021 | 14.27 | 14.51 | 13.79 | 14.18 | 1,106,768 | +0.23(+1.64%) |
Jan 25, 2021 | 13.14 | 14.71 | 13.00 | 13.95 | 1,859,023 | +1.09(+8.44%) |
Jan 22, 2021 | 12.62 | 12.92 | 12.48 | 12.86 | 482,439 | +0.05(+0.37%) |
Jan 21, 2021 | 12.71 | 13.06 | 12.28 | 12.82 | 631,347 | +0.12(+0.98%) |
Jan 20, 2021 | 11.81 | 12.81 | 11.63 | 12.69 | 1,153,875 | +0.90(+7.59%) |
Jan 19, 2021 | 12.19 | 12.24 | 11.31 | 11.80 | 1,042,585 | -0.27(-2.21%) |
Jan 15, 2021 | 11.71 | 12.60 | 11.38 | 12.06 | 2,111,646 | +0.21(+1.77%) |
Jan 14, 2021 | 11.54 | 12.19 | 11.16 | 11.86 | 1,314,346 | +0.29(+2.47%) |
Jan 13, 2021 | 11.55 | 11.86 | 11.43 | 11.57 | 601,658 | -0.01(-0.08%) |
Jan 12, 2021 | 11.52 | 11.66 | 10.90 | 11.58 | 874,762 | +0.12(+1.08%) |
Jan 11, 2021 | 11.33 | 11.91 | 11.17 | 11.46 | 685,717 | -0.18(-1.55%) |
Jan 08, 2021 | 11.69 | 12.09 | 11.24 | 11.64 | 1,184,046 | +0.13(+1.16%) |
Jan 07, 2021 | 11.00 | 12.08 | 10.90 | 11.50 | 2,048,561 | +1.00(+9.52%) |
Jan 06, 2021 | 10.45 | 10.95 | 10.02 | 10.50 | 2,223,189 | +0.04(+0.36%) |
Jan 05, 2021 | 10.09 | 10.63 | 9.951 | 10.47 | 1,095,492 | +0.23(+2.23%) |
Jan 04, 2021 | 10.90 | 10.91 | 9.818 | 10.24 | 1,958,746 | -0.51(-4.78%) |
Dec 31, 2020 | 10.75 | 10.75 | 10.75 | 5,084,671 | -0.61(-5.37%) | |
Dec 30, 2020 | 11.86 | 11.89 | 11.07 | 11.36 | 5,084,671 | -0.96(-7.80%) |
Dec 29, 2020 | 10.33 | 13.02 | 9.541 | 12.32 | 36,338,256 | +3.35(+37.37%) |
Dec 28, 2020 | 8.665 | 9.827 | 8.665 | 8.970 | 6,184,569 | +0.47(+5.49%) |
Dec 24, 2020 | 8.551 | 8.599 | 8.389 | 8.504 | 170,334 | +0.09(+1.02%) |
Dec 23, 2020 | 8.408 | 8.542 | 8.018 | 8.418 | 489,928 | -0.14(-1.67%) |
Dec 22, 2020 | 8.589 | 8.608 | 8.380 | 8.561 | 217,631 | -0.01(-0.11%) |
Dec 21, 2020 | 8.704 | 9.037 | 8.361 | 8.570 | 780,036 | -0.14(-1.64%) |
Dec 18, 2020 | 8.799 | 8.818 | 8.640 | 8.713 | 520,035 | +0.06(+0.66%) |
Dec 17, 2020 | 8.808 | 8.837 | 8.475 | 8.656 | 355,832 | -0.15(-1.73%) |
Dec 16, 2020 | 8.265 | 8.846 | 8.189 | 8.808 | 565,156 | +0.60(+7.31%) |
Dec 15, 2020 | 8.294 | 8.332 | 8.142 | 8.208 | 180,931 | -0.03(-0.35%) |
Dec 14, 2020 | 8.008 | 8.423 | 7.999 | 8.237 | 330,294 | +0.21(+2.61%) |
Dec 11, 2020 | 8.104 | 8.170 | 7.856 | 8.027 | 168,024 | -0.10(-1.17%) |
Dec 10, 2020 | 7.989 | 8.161 | 7.904 | 8.123 | 212,424 | +0.12(+1.55%) |
Dec 09, 2020 | 8.132 | 8.304 | 7.946 | 7.999 | 234,677 | -0.13(-1.64%) |
Dec 08, 2020 | 8.008 | 8.170 | 7.875 | 8.132 | 428,317 | +0.10(+1.30%) |
Dec 07, 2020 | 8.123 | 8.237 | 7.932 | 8.027 | 303,420 | -0.02(-0.24%) |
Dec 04, 2020 | 8.104 | 8.313 | 7.923 | 8.046 | 358,837 | -0.01(-0.12%) |
Dec 03, 2020 | 7.961 | 8.094 | 7.837 | 8.056 | 226,749 | +0.14(+1.80%) |
Dec 02, 2020 | 7.999 | 7.999 | 7.808 | 7.913 | 284,729 | -0.18(-2.24%) |