Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.18 | 11.32 | 10.83 | 11.03 | 1,044,876 | -0.46(-3.98%) |
Feb 25, 2021 | 12.00 | 12.15 | 11.44 | 11.49 | 962,758 | -0.83(-6.70%) |
Feb 24, 2021 | 11.92 | 12.54 | 11.87 | 12.31 | 1,489,878 | +0.52(+4.39%) |
Feb 23, 2021 | 11.80 | 11.85 | 11.34 | 11.79 | 1,057,274 | -0.19(-1.61%) |
Feb 22, 2021 | 11.91 | 12.25 | 11.88 | 11.99 | 472,868 | -0.25(-2.01%) |
Feb 19, 2021 | 11.98 | 12.25 | 11.93 | 12.23 | 802,305 | +0.47(+4.03%) |
Feb 18, 2021 | 12.00 | 12.00 | 11.67 | 11.76 | 684,371 | -0.14(-1.18%) |
Feb 17, 2021 | 11.95 | 12.01 | 11.60 | 11.90 | 1,108,733 | -0.43(-3.49%) |
Feb 16, 2021 | 12.43 | 12.62 | 12.21 | 12.33 | 729,479 | +0.25(+2.11%) |
Feb 12, 2021 | 11.92 | 12.13 | 11.85 | 12.07 | 813,693 | +0.47(+4.01%) |
Feb 11, 2021 | 11.72 | 11.75 | 11.33 | 11.61 | 903,473 | -0.32(-2.65%) |
Feb 10, 2021 | 11.98 | 12.11 | 11.75 | 11.92 | 937,866 | +0.01(+0.07%) |
Feb 09, 2021 | 11.88 | 11.92 | 11.68 | 11.92 | 892,080 | -0.04(-0.37%) |
Feb 08, 2021 | 11.72 | 11.97 | 11.67 | 11.96 | 1,245,283 | +0.20(+1.72%) |
Feb 05, 2021 | 11.43 | 11.80 | 11.34 | 11.76 | 1,013,102 | +0.13(+1.13%) |
Feb 04, 2021 | 11.42 | 11.66 | 11.21 | 11.63 | 1,593,981 | +0.27(+2.40%) |
Feb 03, 2021 | 10.99 | 11.39 | 10.91 | 11.35 | 2,206,950 | +1.46(+14.73%) |
Feb 02, 2021 | 9.958 | 9.984 | 9.720 | 9.896 | 1,230,097 | +0.33(+3.49%) |
Feb 01, 2021 | 9.659 | 9.659 | 9.308 | 9.562 | 1,225,008 | +0.40(+4.31%) |
Jan 29, 2021 | 9.668 | 9.694 | 8.882 | 9.167 | 1,827,480 | +0.40(+4.61%) |
Jan 28, 2021 | 8.728 | 8.834 | 8.588 | 8.763 | 898,378 | +0.11(+1.22%) |
Jan 27, 2021 | 8.597 | 8.957 | 8.491 | 8.658 | 1,193,146 | -0.01(-0.10%) |
Jan 26, 2021 | 8.816 | 8.886 | 8.658 | 8.667 | 1,100,576 | -0.32(-3.61%) |
Jan 25, 2021 | 9.150 | 9.167 | 8.684 | 8.992 | 1,488,293 | -0.38(-4.03%) |
Jan 22, 2021 | 9.343 | 9.396 | 9.145 | 9.369 | 1,067,539 | -0.11(-1.20%) |
Jan 21, 2021 | 9.720 | 9.764 | 9.387 | 9.483 | 974,136 | -0.31(-3.14%) |
Jan 20, 2021 | 10.02 | 10.05 | 9.598 | 9.791 | 1,644,350 | -0.18(-1.76%) |
Jan 19, 2021 | 10.05 | 10.12 | 9.843 | 9.966 | 1,201,214 | +0.54(+5.78%) |
Jan 15, 2021 | 9.870 | 9.915 | 9.334 | 9.422 | 1,869,844 | -0.71(-7.02%) |
Jan 14, 2021 | 9.843 | 10.19 | 9.712 | 10.13 | 1,143,619 | +0.45(+4.62%) |
Jan 13, 2021 | 9.843 | 9.914 | 9.580 | 9.685 | 1,405,708 | -0.13(-1.34%) |
Jan 12, 2021 | 9.501 | 9.826 | 9.475 | 9.817 | 1,227,672 | +0.42(+4.49%) |
Jan 11, 2021 | 9.387 | 9.475 | 9.255 | 9.396 | 1,009,825 | -0.01(-0.09%) |
Jan 08, 2021 | 9.738 | 9.773 | 9.159 | 9.404 | 1,795,820 | +0.46(+5.10%) |
Jan 07, 2021 | 9.018 | 9.167 | 8.904 | 8.948 | 1,178,561 | +0.40(+4.73%) |
Jan 06, 2021 | 8.201 | 8.614 | 8.193 | 8.544 | 1,889,127 | +0.61(+7.75%) |
Jan 05, 2021 | 7.631 | 8.078 | 7.587 | 7.929 | 1,639,446 | +0.23(+2.96%) |
Jan 04, 2021 | 7.920 | 7.991 | 7.604 | 7.701 | 1,269,282 | -0.08(-1.02%) |
Dec 31, 2020 | 7.780 | 7.780 | 7.780 | 910,147 | -0.18(-2.32%) | |
Dec 30, 2020 | 7.850 | 7.982 | 7.815 | 7.964 | 910,147 | +0.26(+3.42%) |
Dec 29, 2020 | 7.929 | 7.929 | 7.631 | 7.701 | 917,909 | +0.04(+0.46%) |
Dec 28, 2020 | 7.815 | 7.912 | 7.631 | 7.666 | 699,645 | +0.05(+0.69%) |
Dec 24, 2020 | 7.771 | 7.815 | 7.534 | 7.613 | 472,158 | -0.08(-1.03%) |
Dec 23, 2020 | 7.552 | 7.850 | 7.543 | 7.692 | 1,024,425 | +0.38(+5.16%) |
Dec 22, 2020 | 7.508 | 7.543 | 7.306 | 7.315 | 933,852 | -0.50(-6.40%) |
Dec 21, 2020 | 7.718 | 7.859 | 7.675 | 7.815 | 1,172,937 | -0.31(-3.78%) |
Dec 18, 2020 | 8.245 | 8.324 | 8.008 | 8.122 | 792,511 | -0.31(-3.65%) |
Dec 17, 2020 | 8.298 | 8.518 | 8.245 | 8.430 | 1,264,080 | +0.38(+4.69%) |
Dec 16, 2020 | 8.078 | 8.087 | 7.964 | 8.052 | 628,646 | -0.04(-0.54%) |
Dec 15, 2020 | 7.894 | 8.131 | 7.701 | 8.096 | 772,513 | +0.47(+6.10%) |
Dec 14, 2020 | 7.885 | 7.915 | 7.567 | 7.631 | 972,002 | -0.30(-3.77%) |
Dec 11, 2020 | 8.158 | 8.166 | 7.815 | 7.929 | 1,211,145 | -0.16(-1.95%) |
Dec 10, 2020 | 7.903 | 8.175 | 7.903 | 8.087 | 930,681 | +0.21(+2.68%) |
Dec 09, 2020 | 8.052 | 8.228 | 7.710 | 7.877 | 1,622,962 | +0.04(+0.45%) |
Dec 08, 2020 | 7.666 | 7.938 | 7.648 | 7.841 | 1,294,907 | +0.20(+2.64%) |
Dec 07, 2020 | 7.797 | 7.797 | 7.587 | 7.639 | 1,168,096 | -0.21(-2.68%) |
Dec 04, 2020 | 7.631 | 7.859 | 7.622 | 7.850 | 971,080 | +0.43(+5.80%) |
Dec 03, 2020 | 7.367 | 7.578 | 7.297 | 7.420 | 1,269,375 | +0.29(+4.06%) |
Dec 02, 2020 | 6.937 | 7.262 | 6.840 | 7.130 | 1,333,356 | +0.47(+6.98%) |