Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.590 | 9.730 | 9.070 | 9.110 | 1,535,019 | -0.66(-6.76%) |
Feb 25, 2021 | 10.30 | 10.44 | 9.650 | 9.770 | 2,272,993 | -0.65(-6.24%) |
Feb 24, 2021 | 9.960 | 10.45 | 9.820 | 10.42 | 1,717,456 | +0.42(+4.20%) |
Feb 23, 2021 | 10.01 | 10.10 | 9.520 | 10.00 | 1,671,694 | -0.18(-1.77%) |
Feb 22, 2021 | 10.50 | 10.58 | 10.11 | 10.18 | 2,979,116 | -0.03(-0.29%) |
Feb 19, 2021 | 9.660 | 10.45 | 9.610 | 10.21 | 3,266,832 | +0.81(+8.62%) |
Feb 18, 2021 | 9.160 | 9.490 | 9.050 | 9.400 | 1,971,780 | +0.39(+4.33%) |
Feb 17, 2021 | 9.000 | 9.120 | 8.790 | 9.010 | 966,610 | +0.02(+0.22%) |
Feb 16, 2021 | 8.750 | 9.180 | 8.750 | 8.990 | 1,252,096 | +0.40(+4.66%) |
Feb 12, 2021 | 8.590 | 8.590 | 8.590 | 0 | +0.19(+2.26%) | |
Feb 11, 2021 | 8.550 | 8.680 | 8.350 | 8.400 | 804,939 | -0.08(-0.94%) |
Feb 10, 2021 | 8.440 | 8.770 | 8.380 | 8.480 | 1,187,059 | +0.26(+3.16%) |
Feb 09, 2021 | 8.220 | 8.260 | 8.010 | 8.220 | 942,352 | +0.08(+0.98%) |
Feb 08, 2021 | 8.050 | 8.210 | 7.990 | 8.140 | 636,528 | +0.21(+2.65%) |
Feb 05, 2021 | 7.790 | 7.960 | 7.760 | 7.930 | 714,484 | +0.25(+3.26%) |
Feb 04, 2021 | 7.670 | 7.710 | 7.480 | 7.680 | 588,673 | +0.00(+0.00%) |
Feb 03, 2021 | 7.640 | 7.770 | 7.540 | 7.680 | 663,242 | +0.08(+1.05%) |
Feb 02, 2021 | 7.900 | 7.900 | 7.470 | 7.600 | 1,064,875 | -0.34(-4.28%) |
Feb 01, 2021 | 7.600 | 7.960 | 7.470 | 7.940 | 1,685,170 | +0.66(+9.07%) |
Jan 29, 2021 | 7.670 | 7.710 | 7.240 | 7.280 | 1,480,253 | -0.27(-3.58%) |
Jan 28, 2021 | 7.310 | 7.610 | 7.170 | 7.550 | 1,246,382 | +0.39(+5.45%) |
Jan 27, 2021 | 7.370 | 7.380 | 6.920 | 7.160 | 2,162,714 | -0.45(-5.91%) |
Jan 26, 2021 | 7.960 | 7.960 | 7.410 | 7.610 | 2,158,738 | -0.33(-4.16%) |
Jan 25, 2021 | 8.570 | 8.570 | 7.830 | 7.940 | 2,304,332 | -0.65(-7.57%) |
Jan 22, 2021 | 8.430 | 8.640 | 8.350 | 8.590 | 607,756 | -0.07(-0.81%) |
Jan 21, 2021 | 8.880 | 8.990 | 8.610 | 8.660 | 671,309 | -0.15(-1.70%) |
Jan 20, 2021 | 8.770 | 8.900 | 8.720 | 8.810 | 792,876 | +0.14(+1.61%) |
Jan 19, 2021 | 8.550 | 8.720 | 8.460 | 8.670 | 848,099 | +0.25(+2.97%) |
Jan 18, 2021 | 8.420 | 8.510 | 8.370 | 8.420 | 269,271 | +0.00(+0.00%) |
Jan 15, 2021 | 8.720 | 8.750 | 8.350 | 8.420 | 1,185,730 | -0.52(-5.82%) |
Jan 14, 2021 | 8.620 | 9.020 | 8.620 | 8.940 | 1,045,152 | +0.38(+4.44%) |
Jan 13, 2021 | 8.880 | 8.910 | 8.560 | 8.560 | 1,027,581 | -0.30(-3.39%) |
Jan 12, 2021 | 8.790 | 8.900 | 8.530 | 8.860 | 1,376,908 | +0.13(+1.49%) |
Jan 11, 2021 | 8.850 | 8.920 | 8.620 | 8.730 | 985,276 | -0.37(-4.07%) |
Jan 08, 2021 | 9.610 | 9.660 | 8.920 | 9.100 | 1,642,971 | -0.50(-5.21%) |
Jan 07, 2021 | 9.650 | 9.700 | 9.210 | 9.600 | 2,151,246 | +0.13(+1.37%) |
Jan 06, 2021 | 9.400 | 9.850 | 9.400 | 9.470 | 1,734,870 | -0.06(-0.63%) |
Jan 05, 2021 | 9.460 | 9.580 | 9.240 | 9.530 | 885,418 | +0.10(+1.06%) |
Jan 04, 2021 | 9.130 | 9.460 | 9.110 | 9.430 | 1,014,178 | +0.52(+5.84%) |
Dec 31, 2020 | 8.910 | 8.910 | 8.910 | 0 | -0.14(-1.55%) | |
Dec 30, 2020 | 8.690 | 9.080 | 8.670 | 9.050 | 734,573 | +0.40(+4.62%) |
Dec 29, 2020 | 8.540 | 8.740 | 8.420 | 8.650 | 684,858 | -0.01(-0.12%) |
Dec 24, 2020 | 8.660 | 8.660 | 8.660 | 0 | -0.12(-1.37%) | |
Dec 23, 2020 | 8.600 | 8.810 | 8.600 | 8.780 | 1,035,002 | +0.24(+2.81%) |
Dec 22, 2020 | 8.720 | 8.830 | 8.490 | 8.540 | 733,028 | -0.21(-2.40%) |
Dec 21, 2020 | 8.440 | 8.780 | 8.440 | 8.750 | 940,781 | +0.03(+0.34%) |
Dec 18, 2020 | 8.930 | 9.000 | 8.710 | 8.720 | 1,319,082 | -0.24(-2.68%) |
Dec 17, 2020 | 8.690 | 8.970 | 8.680 | 8.960 | 991,702 | +0.46(+5.41%) |
Dec 16, 2020 | 8.580 | 8.590 | 8.250 | 8.500 | 852,147 | +0.14(+1.67%) |
Dec 15, 2020 | 8.220 | 8.390 | 8.220 | 8.360 | 779,908 | +0.23(+2.83%) |
Dec 14, 2020 | 8.410 | 8.450 | 8.100 | 8.130 | 1,009,854 | -0.22(-2.63%) |
Dec 11, 2020 | 8.470 | 8.520 | 8.240 | 8.350 | 1,076,858 | -0.28(-3.24%) |
Dec 10, 2020 | 8.500 | 8.810 | 8.430 | 8.630 | 1,428,681 | +0.22(+2.62%) |
Dec 09, 2020 | 8.890 | 8.970 | 8.390 | 8.410 | 1,925,095 | -0.37(-4.21%) |
Dec 08, 2020 | 9.080 | 9.130 | 8.700 | 8.780 | 1,641,319 | -0.35(-3.83%) |
Dec 07, 2020 | 9.350 | 9.540 | 9.010 | 9.130 | 1,416,260 | -0.20(-2.14%) |
Dec 04, 2020 | 8.960 | 9.460 | 8.950 | 9.330 | 1,504,208 | +0.52(+5.90%) |
Dec 03, 2020 | 8.750 | 9.100 | 8.680 | 8.810 | 1,219,375 | +0.08(+0.92%) |
Dec 02, 2020 | 8.580 | 8.890 | 8.510 | 8.730 | 1,311,581 | +0.11(+1.28%) |