Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.28 | 10.95 | 10.10 | 10.37 | 2,418,805 | +0.00(+0.00%) |
Feb 25, 2021 | 10.81 | 11.24 | 10.33 | 10.37 | 2,233,779 | -0.27(-2.57%) |
Feb 24, 2021 | 10.69 | 11.28 | 10.33 | 10.65 | 2,873,506 | -0.68(-5.97%) |
Feb 23, 2021 | 10.69 | 11.50 | 10.04 | 11.32 | 4,401,141 | -0.20(-1.74%) |
Feb 22, 2021 | 12.96 | 13.15 | 11.48 | 11.52 | 5,806,109 | -2.42(-17.35%) |
Feb 19, 2021 | 12.88 | 14.08 | 12.51 | 13.94 | 4,654,152 | +1.44(+11.54%) |
Feb 18, 2021 | 11.24 | 12.84 | 10.96 | 12.50 | 4,050,148 | +0.55(+4.58%) |
Feb 17, 2021 | 12.78 | 13.24 | 11.91 | 11.95 | 4,220,531 | -1.24(-9.41%) |
Feb 16, 2021 | 12.41 | 13.21 | 11.89 | 13.19 | 4,322,757 | +1.27(+10.64%) |
Feb 12, 2021 | 11.23 | 12.05 | 10.84 | 11.92 | 3,160,744 | +0.68(+6.09%) |
Feb 11, 2021 | 10.79 | 11.57 | 10.36 | 11.24 | 3,760,659 | +0.56(+5.21%) |
Feb 10, 2021 | 9.769 | 10.72 | 9.769 | 10.68 | 6,407,985 | +1.00(+10.38%) |
Feb 09, 2021 | 9.176 | 9.870 | 8.911 | 9.678 | 4,363,358 | +0.58(+6.32%) |
Feb 08, 2021 | 9.842 | 10.42 | 9.030 | 9.103 | 5,863,796 | -0.02(-0.20%) |
Feb 05, 2021 | 8.820 | 9.176 | 8.308 | 9.121 | 3,693,705 | +0.45(+5.16%) |
Feb 04, 2021 | 8.591 | 9.084 | 8.345 | 8.674 | 4,375,982 | -0.19(-2.16%) |
Feb 03, 2021 | 7.487 | 8.938 | 7.487 | 8.865 | 7,038,961 | +1.39(+18.56%) |
Feb 02, 2021 | 7.560 | 7.669 | 7.295 | 7.478 | 1,908,917 | +0.01(+0.12%) |
Feb 01, 2021 | 7.286 | 7.742 | 7.176 | 7.468 | 3,925,876 | +0.37(+5.28%) |
Jan 29, 2021 | 7.012 | 7.459 | 6.793 | 7.094 | 5,511,971 | +0.19(+2.78%) |
Jan 28, 2021 | 6.848 | 6.930 | 6.628 | 6.902 | 2,875,416 | +0.07(+1.07%) |
Jan 27, 2021 | 6.884 | 7.277 | 6.647 | 6.829 | 4,024,192 | -0.20(-2.86%) |
Jan 26, 2021 | 6.875 | 7.103 | 6.455 | 7.030 | 5,596,943 | +0.47(+7.09%) |
Jan 25, 2021 | 6.391 | 7.359 | 6.345 | 6.565 | 13,804,699 | +0.54(+8.94%) |
Jan 22, 2021 | 6.081 | 6.135 | 5.898 | 6.026 | 1,964,047 | -0.01(-0.15%) |
Jan 21, 2021 | 6.035 | 6.172 | 5.852 | 6.035 | 3,402,927 | -0.05(-0.75%) |
Jan 20, 2021 | 6.227 | 6.245 | 5.944 | 6.081 | 2,419,038 | -0.07(-1.19%) |
Jan 19, 2021 | 5.980 | 6.154 | 5.907 | 6.154 | 2,507,073 | +0.29(+4.98%) |
Jan 15, 2021 | 6.044 | 6.245 | 5.770 | 5.862 | 2,873,235 | -0.13(-2.13%) |
Jan 14, 2021 | 5.752 | 6.008 | 5.670 | 5.989 | 2,783,699 | +0.26(+4.63%) |
Jan 13, 2021 | 5.971 | 5.989 | 5.679 | 5.725 | 4,152,404 | -0.31(-5.14%) |
Jan 12, 2021 | 6.126 | 6.172 | 5.871 | 6.035 | 2,593,138 | -0.06(-1.05%) |
Jan 11, 2021 | 6.254 | 6.282 | 6.081 | 6.099 | 2,149,763 | -0.29(-4.57%) |
Jan 08, 2021 | 6.145 | 6.437 | 6.062 | 6.391 | 1,727,577 | +0.26(+4.32%) |
Jan 07, 2021 | 6.190 | 6.199 | 5.971 | 6.126 | 1,110,880 | +0.04(+0.60%) |
Jan 06, 2021 | 6.464 | 6.510 | 6.044 | 6.090 | 1,407,099 | -0.42(-6.45%) |
Jan 05, 2021 | 6.053 | 6.537 | 6.053 | 6.510 | 1,988,267 | +0.42(+6.90%) |
Jan 04, 2021 | 6.163 | 6.190 | 5.925 | 6.090 | 1,661,603 | -0.03(-0.45%) |
Dec 31, 2020 | 6.117 | 6.117 | 6.117 | 3,989,547 | -0.04(-0.59%) | |
Dec 30, 2020 | 5.679 | 6.172 | 5.679 | 6.154 | 3,989,547 | +0.50(+8.89%) |
Dec 29, 2020 | 5.752 | 5.862 | 5.579 | 5.652 | 2,507,533 | -0.02(-0.32%) |
Dec 28, 2020 | 5.971 | 6.008 | 5.633 | 5.670 | 3,357,066 | -0.35(-5.77%) |
Dec 24, 2020 | 6.172 | 6.236 | 5.998 | 6.017 | 967,237 | -0.14(-2.23%) |
Dec 23, 2020 | 5.925 | 6.199 | 5.871 | 6.154 | 2,293,885 | +0.27(+4.66%) |
Dec 22, 2020 | 5.889 | 6.017 | 5.788 | 5.880 | 1,647,084 | +0.13(+2.22%) |
Dec 21, 2020 | 5.944 | 5.962 | 5.734 | 5.752 | 1,791,806 | -0.22(-3.67%) |
Dec 18, 2020 | 5.980 | 6.081 | 5.944 | 5.971 | 1,608,192 | +0.02(+0.31%) |
Dec 17, 2020 | 6.044 | 6.090 | 5.916 | 5.953 | 2,089,489 | -0.07(-1.21%) |
Dec 16, 2020 | 6.017 | 6.072 | 5.953 | 6.026 | 1,114,638 | -0.04(-0.60%) |
Dec 15, 2020 | 6.117 | 6.163 | 5.953 | 6.062 | 1,771,829 | -0.03(-0.45%) |
Dec 14, 2020 | 6.409 | 6.574 | 6.053 | 6.090 | 1,659,240 | -0.19(-3.05%) |
Dec 11, 2020 | 5.944 | 6.510 | 5.944 | 6.282 | 2,908,612 | +0.38(+6.50%) |
Dec 10, 2020 | 5.889 | 5.925 | 5.752 | 5.898 | 1,236,439 | -0.05(-0.77%) |
Dec 09, 2020 | 6.099 | 6.154 | 5.798 | 5.944 | 2,299,859 | -0.17(-2.84%) |
Dec 08, 2020 | 6.163 | 6.236 | 6.026 | 6.117 | 1,079,584 | -0.02(-0.30%) |
Dec 07, 2020 | 6.081 | 6.245 | 6.053 | 6.135 | 2,137,811 | +0.13(+2.13%) |
Dec 04, 2020 | 6.574 | 6.574 | 5.962 | 6.008 | 4,902,451 | -0.46(-7.06%) |
Dec 03, 2020 | 6.647 | 6.683 | 6.455 | 6.464 | 1,276,274 | -0.17(-2.61%) |
Dec 02, 2020 | 6.583 | 6.692 | 6.437 | 6.638 | 717,142 | +0.00(+0.00%) |