Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.240 | 9.460 | 8.780 | 9.000 | 6,972,300 | -0.25(-2.70%) |
Feb 25, 2021 | 9.560 | 9.910 | 9.110 | 9.250 | 8,642,562 | -0.29(-3.04%) |
Feb 24, 2021 | 9.000 | 9.720 | 8.870 | 9.540 | 8,532,966 | +0.62(+6.95%) |
Feb 23, 2021 | 8.640 | 9.050 | 8.030 | 8.920 | 9,783,138 | +0.16(+1.83%) |
Feb 22, 2021 | 9.030 | 9.330 | 8.730 | 8.760 | 11,401,608 | -0.20(-2.23%) |
Feb 19, 2021 | 9.250 | 9.380 | 8.700 | 8.960 | 14,263,300 | +0.00(+0.00%) |
Feb 18, 2021 | 9.300 | 9.320 | 8.190 | 8.960 | 28,186,778 | -0.82(-8.38%) |
Feb 17, 2021 | 9.560 | 9.950 | 9.310 | 9.780 | 13,088,241 | +0.29(+3.06%) |
Feb 16, 2021 | 9.470 | 10.04 | 8.950 | 9.490 | 16,832,694 | +0.49(+5.44%) |
Feb 12, 2021 | 7.960 | 9.010 | 7.920 | 9.000 | 13,775,100 | +0.89(+10.97%) |
Feb 11, 2021 | 8.480 | 8.500 | 7.960 | 8.110 | 8,488,534 | -0.29(-3.45%) |
Feb 10, 2021 | 8.200 | 8.630 | 7.900 | 8.400 | 9,294,480 | +0.33(+4.09%) |
Feb 09, 2021 | 7.970 | 8.240 | 7.760 | 8.070 | 7,273,066 | -0.01(-0.12%) |
Feb 08, 2021 | 7.690 | 8.150 | 7.660 | 8.080 | 8,795,792 | +0.54(+7.16%) |
Feb 05, 2021 | 7.420 | 7.670 | 7.240 | 7.540 | 8,536,600 | +0.30(+4.14%) |
Feb 04, 2021 | 7.340 | 7.430 | 7.110 | 7.240 | 7,350,691 | +0.00(+0.00%) |
Feb 03, 2021 | 7.060 | 7.270 | 6.960 | 7.240 | 13,164,133 | +0.23(+3.28%) |
Feb 02, 2021 | 7.470 | 7.520 | 7.000 | 7.010 | 6,763,505 | -0.21(-2.91%) |
Feb 01, 2021 | 7.230 | 7.500 | 7.040 | 7.220 | 8,513,891 | +0.28(+4.03%) |
Jan 29, 2021 | 7.490 | 7.860 | 6.880 | 6.940 | 11,225,300 | -0.67(-8.80%) |
Jan 28, 2021 | 7.650 | 7.920 | 7.060 | 7.610 | 15,074,345 | +0.07(+0.93%) |
Jan 27, 2021 | 6.840 | 8.030 | 6.710 | 7.540 | 15,123,920 | +0.52(+7.41%) |
Jan 26, 2021 | 7.100 | 7.210 | 6.860 | 7.020 | 7,932,472 | +0.16(+2.33%) |
Jan 25, 2021 | 6.790 | 6.970 | 6.480 | 6.860 | 7,599,285 | +0.19(+2.85%) |
Jan 22, 2021 | 6.420 | 6.680 | 6.290 | 6.670 | 6,229,100 | +0.15(+2.30%) |
Jan 21, 2021 | 6.700 | 6.950 | 6.400 | 6.520 | 8,833,438 | -0.23(-3.41%) |
Jan 20, 2021 | 7.100 | 7.240 | 6.550 | 6.750 | 9,091,499 | -0.31(-4.39%) |
Jan 19, 2021 | 7.310 | 7.440 | 6.830 | 7.060 | 7,618,174 | -0.20(-2.75%) |
Jan 15, 2021 | 7.200 | 7.430 | 7.080 | 7.260 | 7,089,100 | -0.02(-0.27%) |
Jan 14, 2021 | 7.510 | 7.570 | 7.220 | 7.280 | 8,904,902 | -0.08(-1.09%) |
Jan 13, 2021 | 7.600 | 7.830 | 7.300 | 7.360 | 9,443,959 | -0.25(-3.29%) |
Jan 12, 2021 | 6.950 | 7.710 | 6.900 | 7.610 | 16,746,842 | +0.94(+14.09%) |
Jan 11, 2021 | 5.880 | 6.720 | 5.750 | 6.670 | 10,830,690 | +0.69(+11.54%) |
Jan 08, 2021 | 6.150 | 6.265 | 5.880 | 5.980 | 12,891,701 | -0.23(-3.70%) |
Jan 07, 2021 | 6.390 | 6.590 | 6.110 | 6.210 | 9,704,506 | -0.14(-2.20%) |
Jan 06, 2021 | 6.170 | 6.390 | 6.010 | 6.350 | 9,393,432 | +0.27(+4.44%) |
Jan 05, 2021 | 5.790 | 6.380 | 5.730 | 6.080 | 9,948,291 | +0.43(+7.61%) |
Jan 04, 2021 | 5.570 | 5.840 | 5.470 | 5.650 | 11,290,450 | +0.20(+3.67%) |
Dec 31, 2020 | 5.450 | 5.450 | 5.450 | 5,718,950 | -0.07(-1.27%) | |
Dec 30, 2020 | 5.270 | 5.560 | 5.270 | 5.520 | 5,718,950 | +0.26(+4.94%) |
Dec 29, 2020 | 5.270 | 5.380 | 5.130 | 5.260 | 7,470,299 | +0.04(+0.77%) |
Dec 28, 2020 | 5.610 | 5.740 | 5.210 | 5.220 | 9,005,611 | -0.53(-9.22%) |
Dec 24, 2020 | 5.870 | 5.910 | 5.670 | 5.750 | 4,666,700 | -0.08(-1.37%) |
Dec 23, 2020 | 5.460 | 5.990 | 5.420 | 5.830 | 9,852,721 | +0.42(+7.76%) |
Dec 22, 2020 | 5.530 | 5.760 | 5.410 | 5.410 | 6,898,553 | -0.11(-1.99%) |
Dec 21, 2020 | 5.230 | 5.630 | 5.140 | 5.520 | 7,726,374 | +0.04(+0.73%) |
Dec 18, 2020 | 5.160 | 5.565 | 5.150 | 5.480 | 27,646,300 | +0.31(+6.00%) |
Dec 17, 2020 | 4.870 | 5.260 | 4.780 | 5.170 | 12,781,725 | +0.41(+8.61%) |
Dec 16, 2020 | 5.030 | 5.050 | 4.700 | 4.760 | 11,440,564 | -0.22(-4.42%) |
Dec 15, 2020 | 4.960 | 5.030 | 4.840 | 4.980 | 9,567,766 | +0.04(+0.81%) |
Dec 14, 2020 | 5.310 | 5.340 | 4.920 | 4.940 | 11,286,748 | -0.21(-4.08%) |
Dec 11, 2020 | 5.230 | 5.360 | 4.935 | 5.150 | 12,138,700 | -0.06(-1.15%) |
Dec 10, 2020 | 4.390 | 5.360 | 4.380 | 5.210 | 22,576,006 | +0.82(+18.68%) |
Dec 09, 2020 | 4.440 | 4.600 | 4.250 | 4.390 | 10,354,598 | +0.08(+1.86%) |
Dec 08, 2020 | 4.270 | 4.570 | 4.210 | 4.310 | 14,935,212 | +0.24(+5.90%) |
Dec 07, 2020 | 4.140 | 4.250 | 3.900 | 4.070 | 11,409,927 | -0.13(-3.10%) |
Dec 04, 2020 | 3.840 | 4.200 | 3.840 | 4.200 | 13,328,400 | +0.41(+10.82%) |
Dec 03, 2020 | 3.950 | 3.950 | 3.710 | 3.790 | 11,662,195 | -0.14(-3.56%) |
Dec 02, 2020 | 3.860 | 4.190 | 3.840 | 3.930 | 10,685,666 | +0.07(+1.81%) |