Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.250 | 9.498 | 8.830 | 9.100 | 416,000 | -0.44(-4.61%) |
Feb 25, 2021 | 10.09 | 10.09 | 9.400 | 9.540 | 268,837 | -0.41(-4.12%) |
Feb 24, 2021 | 9.550 | 9.990 | 9.490 | 9.950 | 156,541 | +0.44(+4.63%) |
Feb 23, 2021 | 9.890 | 10.31 | 9.120 | 9.510 | 584,898 | -0.81(-7.85%) |
Feb 22, 2021 | 9.930 | 10.60 | 9.800 | 10.32 | 762,042 | +0.44(+4.45%) |
Feb 19, 2021 | 9.350 | 10.14 | 9.200 | 9.880 | 272,000 | +0.53(+5.67%) |
Feb 18, 2021 | 8.830 | 9.720 | 8.710 | 9.350 | 281,637 | -0.17(-1.79%) |
Feb 17, 2021 | 9.510 | 9.600 | 9.080 | 9.520 | 259,000 | +0.01(+0.11%) |
Feb 16, 2021 | 10.26 | 10.30 | 9.510 | 9.510 | 265,525 | -0.64(-6.31%) |
Feb 12, 2021 | 10.15 | 10.25 | 9.900 | 10.15 | 253,800 | +0.09(+0.89%) |
Feb 11, 2021 | 10.52 | 10.65 | 9.610 | 10.06 | 381,604 | -0.54(-5.09%) |
Feb 10, 2021 | 10.00 | 10.68 | 9.820 | 10.60 | 687,931 | +0.93(+9.62%) |
Feb 09, 2021 | 9.290 | 9.720 | 8.900 | 9.670 | 486,126 | +0.67(+7.44%) |
Feb 08, 2021 | 8.640 | 9.150 | 8.640 | 9.000 | 334,124 | +0.48(+5.63%) |
Feb 05, 2021 | 8.190 | 8.700 | 8.180 | 8.520 | 313,900 | +0.37(+4.54%) |
Feb 04, 2021 | 7.940 | 8.290 | 7.870 | 8.150 | 126,641 | +0.20(+2.52%) |
Feb 03, 2021 | 7.710 | 8.170 | 7.705 | 7.950 | 115,206 | +0.12(+1.53%) |
Feb 02, 2021 | 7.890 | 8.157 | 7.500 | 7.830 | 129,694 | +0.10(+1.29%) |
Feb 01, 2021 | 7.710 | 7.920 | 7.550 | 7.730 | 62,422 | +0.02(+0.26%) |
Jan 29, 2021 | 7.860 | 8.000 | 7.550 | 7.710 | 147,500 | -0.03(-0.39%) |
Jan 28, 2021 | 7.850 | 7.990 | 7.550 | 7.740 | 133,952 | -0.07(-0.90%) |
Jan 27, 2021 | 8.150 | 8.380 | 7.810 | 7.810 | 205,128 | -0.63(-7.46%) |
Jan 26, 2021 | 8.620 | 8.624 | 8.100 | 8.440 | 206,106 | -0.17(-1.97%) |
Jan 25, 2021 | 8.000 | 8.660 | 7.960 | 8.610 | 480,444 | +0.58(+7.22%) |
Jan 22, 2021 | 8.000 | 8.200 | 7.830 | 8.030 | 159,900 | -0.08(-0.99%) |
Jan 21, 2021 | 8.230 | 8.450 | 7.730 | 8.110 | 298,588 | -0.14(-1.70%) |
Jan 20, 2021 | 7.200 | 8.380 | 7.200 | 8.250 | 783,951 | +1.42(+20.79%) |
Jan 19, 2021 | 6.690 | 6.900 | 6.600 | 6.830 | 128,636 | +0.14(+2.09%) |
Jan 15, 2021 | 6.960 | 7.040 | 6.500 | 6.690 | 169,300 | -0.21(-3.04%) |
Jan 14, 2021 | 6.380 | 7.000 | 6.380 | 6.900 | 453,240 | +0.48(+7.48%) |
Jan 13, 2021 | 6.430 | 6.610 | 6.310 | 6.420 | 161,690 | -0.01(-0.16%) |
Jan 12, 2021 | 6.360 | 6.590 | 6.100 | 6.430 | 439,695 | +0.39(+6.46%) |
Jan 11, 2021 | 5.910 | 6.160 | 5.770 | 6.040 | 176,216 | +0.04(+0.67%) |
Jan 08, 2021 | 5.640 | 6.000 | 5.600 | 6.000 | 218,800 | +0.34(+6.01%) |
Jan 07, 2021 | 5.550 | 5.720 | 5.400 | 5.660 | 189,976 | +0.02(+0.35%) |
Jan 06, 2021 | 5.480 | 5.670 | 5.340 | 5.640 | 426,683 | +0.39(+7.43%) |
Jan 05, 2021 | 5.150 | 5.250 | 5.100 | 5.250 | 119,392 | +0.13(+2.54%) |
Jan 04, 2021 | 5.170 | 5.170 | 5.100 | 5.120 | 118,345 | -0.05(-0.97%) |
Dec 31, 2020 | 5.170 | 5.170 | 5.170 | 241,671 | -0.08(-1.52%) | |
Dec 30, 2020 | 4.920 | 5.280 | 4.920 | 5.250 | 241,671 | +0.30(+6.06%) |
Dec 29, 2020 | 5.020 | 5.020 | 4.780 | 4.950 | 114,594 | -0.07(-1.39%) |
Dec 28, 2020 | 5.070 | 5.140 | 4.920 | 5.020 | 69,149 | -0.06(-1.18%) |
Dec 24, 2020 | 5.200 | 5.234 | 4.965 | 5.080 | 75,800 | -0.05(-0.97%) |
Dec 23, 2020 | 5.080 | 5.280 | 4.980 | 5.130 | 297,670 | +0.08(+1.58%) |
Dec 22, 2020 | 4.820 | 5.090 | 4.820 | 5.050 | 178,705 | +0.29(+6.09%) |
Dec 21, 2020 | 4.660 | 4.875 | 4.660 | 4.760 | 129,383 | +0.08(+1.71%) |
Dec 18, 2020 | 4.740 | 4.810 | 4.520 | 4.680 | 185,100 | +0.00(+0.00%) |
Dec 17, 2020 | 4.830 | 4.860 | 4.570 | 4.680 | 108,745 | +0.04(+0.86%) |
Dec 16, 2020 | 4.550 | 4.870 | 4.550 | 4.640 | 172,624 | +0.11(+2.43%) |
Dec 15, 2020 | 4.550 | 4.560 | 4.461 | 4.530 | 94,722 | +0.00(+0.00%) |
Dec 14, 2020 | 4.650 | 4.800 | 4.530 | 4.530 | 82,486 | -0.04(-0.88%) |
Dec 11, 2020 | 4.740 | 4.800 | 4.510 | 4.570 | 79,600 | -0.05(-1.08%) |
Dec 10, 2020 | 4.760 | 4.760 | 4.450 | 4.620 | 94,462 | -0.11(-2.33%) |
Dec 09, 2020 | 4.450 | 4.740 | 4.260 | 4.730 | 260,797 | +0.49(+11.43%) |
Dec 08, 2020 | 4.270 | 4.330 | 4.200 | 4.245 | 60,409 | -0.00(-0.12%) |
Dec 07, 2020 | 4.200 | 4.270 | 4.130 | 4.250 | 45,140 | +0.07(+1.67%) |
Dec 04, 2020 | 4.010 | 4.231 | 4.010 | 4.180 | 117,500 | +0.15(+3.72%) |
Dec 03, 2020 | 3.980 | 4.220 | 3.980 | 4.030 | 45,794 | +0.01(+0.25%) |
Dec 02, 2020 | 3.950 | 4.076 | 3.950 | 4.020 | 65,126 | +0.11(+2.81%) |