Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.604 | 7.819 | 7.166 | 7.286 | 3,948,654 | -0.33(-4.29%) |
Feb 25, 2021 | 7.896 | 7.952 | 7.518 | 7.613 | 2,825,877 | -0.26(-3.28%) |
Feb 24, 2021 | 7.458 | 7.965 | 7.183 | 7.871 | 3,846,031 | +0.47(+6.39%) |
Feb 23, 2021 | 6.865 | 7.604 | 6.461 | 7.398 | 5,150,724 | +0.33(+4.62%) |
Feb 22, 2021 | 7.381 | 7.441 | 6.960 | 7.071 | 3,369,133 | -0.33(-4.41%) |
Feb 19, 2021 | 7.450 | 7.587 | 7.295 | 7.398 | 2,913,308 | -0.01(-0.12%) |
Feb 18, 2021 | 7.587 | 7.742 | 7.389 | 7.407 | 2,545,510 | -0.24(-3.15%) |
Feb 17, 2021 | 7.578 | 7.716 | 7.407 | 7.647 | 2,477,485 | +0.02(+0.23%) |
Feb 16, 2021 | 7.785 | 7.896 | 7.613 | 7.630 | 3,112,789 | -0.12(-1.55%) |
Feb 12, 2021 | 7.690 | 7.798 | 7.475 | 7.750 | 2,381,669 | -0.02(-0.22%) |
Feb 11, 2021 | 7.828 | 8.008 | 7.553 | 7.767 | 2,876,386 | -0.01(-0.11%) |
Feb 10, 2021 | 7.964 | 7.981 | 7.648 | 7.776 | 2,813,395 | -0.12(-1.52%) |
Feb 09, 2021 | 7.896 | 8.186 | 7.759 | 7.896 | 2,575,139 | -0.07(-0.86%) |
Feb 08, 2021 | 7.947 | 8.075 | 7.605 | 7.964 | 2,853,225 | +0.00(+0.00%) |
Feb 05, 2021 | 7.887 | 8.374 | 7.776 | 7.964 | 3,534,898 | +0.21(+2.64%) |
Feb 04, 2021 | 7.434 | 7.938 | 7.263 | 7.759 | 5,061,196 | +0.31(+4.13%) |
Feb 03, 2021 | 7.409 | 7.691 | 7.212 | 7.451 | 6,886,188 | +0.00(+0.00%) |
Feb 02, 2021 | 8.049 | 8.443 | 7.033 | 7.451 | 15,939,801 | -1.77(-19.18%) |
Feb 01, 2021 | 8.716 | 9.459 | 8.297 | 9.220 | 8,848,199 | +1.24(+15.52%) |
Jan 29, 2021 | 8.460 | 9.229 | 7.930 | 7.981 | 6,885,831 | +0.06(+0.76%) |
Jan 28, 2021 | 8.844 | 9.066 | 7.332 | 7.921 | 11,245,391 | -1.32(-14.25%) |
Jan 27, 2021 | 12.17 | 13.24 | 8.306 | 9.237 | 36,899,740 | -2.41(-20.69%) |
Jan 26, 2021 | 6.511 | 12.30 | 6.204 | 11.65 | 55,050,804 | +5.21(+81.01%) |
Jan 25, 2021 | 6.093 | 6.537 | 6.041 | 6.434 | 3,636,250 | +0.29(+4.73%) |
Jan 22, 2021 | 5.922 | 6.161 | 5.858 | 6.144 | 1,515,959 | +0.12(+1.99%) |
Jan 21, 2021 | 6.033 | 6.187 | 5.930 | 6.024 | 1,975,803 | -0.06(-0.98%) |
Jan 20, 2021 | 6.050 | 6.191 | 5.947 | 6.084 | 1,840,663 | +0.06(+0.99%) |
Jan 19, 2021 | 6.469 | 6.511 | 6.024 | 6.024 | 2,206,761 | -0.33(-5.24%) |
Jan 15, 2021 | 6.460 | 6.622 | 5.947 | 6.358 | 3,436,596 | -0.25(-3.75%) |
Jan 14, 2021 | 6.204 | 6.964 | 6.187 | 6.605 | 5,266,858 | +0.43(+6.92%) |
Jan 13, 2021 | 6.452 | 6.554 | 6.170 | 6.178 | 3,376,339 | -0.32(-4.87%) |
Jan 12, 2021 | 6.076 | 6.511 | 5.964 | 6.494 | 3,295,152 | +0.42(+6.89%) |
Jan 11, 2021 | 5.469 | 6.067 | 5.366 | 6.076 | 2,124,574 | +0.17(+2.89%) |
Jan 08, 2021 | 5.964 | 6.076 | 5.794 | 5.905 | 1,650,891 | -0.02(-0.29%) |
Jan 07, 2021 | 5.939 | 6.041 | 5.742 | 5.922 | 2,320,645 | -0.02(-0.29%) |
Jan 06, 2021 | 5.879 | 6.127 | 5.708 | 5.939 | 4,738,037 | +0.10(+1.76%) |
Jan 05, 2021 | 5.383 | 5.888 | 5.366 | 5.836 | 2,933,959 | +0.43(+7.90%) |
Jan 04, 2021 | 5.289 | 5.563 | 5.255 | 5.409 | 2,905,845 | +0.15(+2.76%) |
Dec 31, 2020 | 5.264 | 5.264 | 5.264 | 5,299,034 | -0.01(-0.16%) | |
Dec 30, 2020 | 5.375 | 5.460 | 5.042 | 5.272 | 5,299,034 | -0.21(-3.74%) |
Dec 29, 2020 | 4.708 | 5.614 | 4.537 | 5.477 | 24,858,146 | +0.86(+18.70%) |
Dec 28, 2020 | 4.794 | 4.828 | 4.597 | 4.614 | 1,607,323 | -0.11(-2.35%) |
Dec 24, 2020 | 4.837 | 4.837 | 4.657 | 4.725 | 810,992 | -0.06(-1.25%) |
Dec 23, 2020 | 4.666 | 4.794 | 4.657 | 4.785 | 1,557,576 | +0.13(+2.75%) |
Dec 22, 2020 | 4.589 | 4.674 | 4.512 | 4.657 | 1,512,052 | +0.09(+1.87%) |
Dec 21, 2020 | 4.443 | 4.649 | 4.426 | 4.572 | 1,960,284 | +0.03(+0.56%) |
Dec 18, 2020 | 4.743 | 4.811 | 4.529 | 4.546 | 3,996,099 | -0.17(-3.62%) |
Dec 17, 2020 | 4.819 | 4.837 | 4.717 | 4.717 | 1,948,530 | -0.09(-1.78%) |
Dec 16, 2020 | 4.939 | 4.956 | 4.794 | 4.802 | 1,486,115 | -0.13(-2.60%) |
Dec 15, 2020 | 4.725 | 4.960 | 4.691 | 4.931 | 1,963,677 | +0.27(+5.87%) |
Dec 14, 2020 | 4.982 | 4.999 | 4.649 | 4.657 | 2,562,546 | -0.28(-5.71%) |
Dec 11, 2020 | 4.905 | 4.978 | 4.785 | 4.939 | 2,076,867 | -0.01(-0.17%) |
Dec 10, 2020 | 4.828 | 4.990 | 4.828 | 4.948 | 2,140,669 | +0.09(+1.94%) |
Dec 09, 2020 | 5.101 | 5.195 | 4.837 | 4.854 | 2,909,512 | -0.20(-3.89%) |
Dec 08, 2020 | 5.016 | 5.144 | 5.016 | 5.050 | 1,539,411 | -0.03(-0.67%) |
Dec 07, 2020 | 5.170 | 5.213 | 4.999 | 5.084 | 1,484,054 | -0.09(-1.65%) |
Dec 04, 2020 | 4.896 | 5.238 | 4.896 | 5.170 | 3,701,778 | +0.32(+6.51%) |
Dec 03, 2020 | 4.939 | 4.985 | 4.854 | 4.854 | 2,102,948 | -0.03(-0.70%) |
Dec 02, 2020 | 4.785 | 4.952 | 4.725 | 4.888 | 2,296,435 | +0.10(+2.14%) |