Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.847 | 10.13 | 9.391 | 9.454 | 6,378,682 | -0.60(-5.95%) |
Feb 25, 2021 | 10.43 | 10.74 | 9.866 | 10.05 | 5,859,412 | -0.43(-4.12%) |
Feb 24, 2021 | 10.26 | 10.64 | 9.739 | 10.48 | 7,757,025 | +0.25(+2.49%) |
Feb 23, 2021 | 10.04 | 10.29 | 9.337 | 10.23 | 5,911,878 | +0.13(+1.26%) |
Feb 22, 2021 | 9.964 | 10.66 | 9.847 | 10.10 | 7,015,760 | +0.13(+1.28%) |
Feb 19, 2021 | 10.22 | 10.46 | 9.749 | 9.974 | 4,722,910 | -0.18(-1.74%) |
Feb 18, 2021 | 11.24 | 11.24 | 10.07 | 10.15 | 5,919,465 | -1.10(-9.76%) |
Feb 17, 2021 | 10.89 | 11.38 | 10.48 | 11.25 | 11,616,417 | +0.52(+4.84%) |
Feb 16, 2021 | 10.74 | 10.96 | 10.17 | 10.73 | 9,558,465 | +0.76(+7.68%) |
Feb 12, 2021 | 9.278 | 10.13 | 9.160 | 9.964 | 5,584,189 | +0.58(+6.17%) |
Feb 11, 2021 | 10.01 | 10.31 | 9.131 | 9.386 | 6,735,259 | -0.61(-6.08%) |
Feb 10, 2021 | 9.739 | 10.06 | 9.503 | 9.994 | 5,594,410 | +0.41(+4.30%) |
Feb 09, 2021 | 9.543 | 9.915 | 9.378 | 9.582 | 4,800,296 | -0.12(-1.21%) |
Feb 08, 2021 | 9.239 | 9.788 | 9.190 | 9.700 | 6,216,083 | +0.62(+6.80%) |
Feb 05, 2021 | 9.366 | 9.415 | 9.043 | 9.082 | 5,633,640 | -0.05(-0.54%) |
Feb 04, 2021 | 9.268 | 9.298 | 9.013 | 9.131 | 3,260,225 | -0.15(-1.59%) |
Feb 03, 2021 | 9.219 | 9.533 | 8.797 | 9.278 | 6,655,425 | +0.18(+1.94%) |
Feb 02, 2021 | 9.749 | 9.758 | 9.033 | 9.101 | 6,203,151 | -0.33(-3.53%) |
Feb 01, 2021 | 9.484 | 9.778 | 9.160 | 9.435 | 4,963,226 | +0.40(+4.45%) |
Jan 29, 2021 | 8.993 | 9.729 | 8.886 | 9.033 | 7,140,343 | -0.13(-1.39%) |
Jan 28, 2021 | 9.435 | 9.906 | 8.817 | 9.160 | 6,692,478 | -0.11(-1.16%) |
Jan 27, 2021 | 8.434 | 9.660 | 8.287 | 9.268 | 9,561,082 | +0.73(+8.50%) |
Jan 26, 2021 | 8.974 | 9.209 | 8.474 | 8.542 | 6,262,918 | -0.26(-2.90%) |
Jan 25, 2021 | 8.591 | 8.846 | 8.209 | 8.797 | 5,255,224 | +0.26(+3.10%) |
Jan 22, 2021 | 8.219 | 8.542 | 8.052 | 8.533 | 4,981,283 | +0.08(+0.93%) |
Jan 21, 2021 | 8.631 | 8.827 | 8.023 | 8.454 | 7,006,574 | -0.23(-2.60%) |
Jan 20, 2021 | 9.415 | 9.631 | 8.425 | 8.680 | 9,056,138 | -0.67(-7.14%) |
Jan 19, 2021 | 9.886 | 9.984 | 9.062 | 9.347 | 10,778,751 | -0.66(-6.57%) |
Jan 15, 2021 | 9.660 | 10.11 | 9.602 | 10.00 | 11,527,184 | +0.24(+2.41%) |
Jan 14, 2021 | 9.307 | 9.768 | 9.229 | 9.768 | 9,420,676 | +0.68(+7.44%) |
Jan 13, 2021 | 8.944 | 9.298 | 8.660 | 9.092 | 10,633,688 | +0.11(+1.20%) |
Jan 12, 2021 | 8.160 | 9.111 | 8.140 | 8.984 | 10,757,677 | +1.17(+14.93%) |
Jan 11, 2021 | 7.169 | 7.836 | 7.071 | 7.817 | 4,548,667 | +0.44(+5.98%) |
Jan 08, 2021 | 7.679 | 7.694 | 7.307 | 7.375 | 4,599,127 | -0.22(-2.84%) |
Jan 07, 2021 | 7.601 | 7.719 | 7.464 | 7.591 | 4,643,474 | +0.03(+0.39%) |
Jan 06, 2021 | 6.993 | 7.620 | 6.993 | 7.562 | 6,329,096 | +0.27(+3.77%) |
Jan 05, 2021 | 7.101 | 7.650 | 7.091 | 7.287 | 6,891,557 | +0.29(+4.21%) |
Jan 04, 2021 | 6.748 | 7.042 | 6.649 | 6.993 | 5,045,537 | +0.42(+6.42%) |
Dec 31, 2020 | 6.571 | 6.571 | 6.571 | 4,583,659 | +0.03(+0.45%) | |
Dec 30, 2020 | 6.110 | 6.640 | 6.071 | 6.542 | 4,583,659 | +0.42(+6.89%) |
Dec 29, 2020 | 6.463 | 6.512 | 6.090 | 6.120 | 5,626,164 | -0.25(-4.00%) |
Dec 28, 2020 | 6.699 | 6.757 | 6.336 | 6.375 | 7,667,401 | -0.52(-7.54%) |
Dec 24, 2020 | 7.238 | 7.258 | 6.865 | 6.895 | 1,912,207 | -0.32(-4.48%) |
Dec 23, 2020 | 6.689 | 7.405 | 6.679 | 7.218 | 6,049,005 | +0.49(+7.29%) |
Dec 22, 2020 | 6.816 | 6.924 | 6.649 | 6.728 | 3,413,253 | -0.09(-1.29%) |
Dec 21, 2020 | 6.502 | 6.865 | 6.394 | 6.816 | 5,692,484 | +0.10(+1.46%) |
Dec 18, 2020 | 6.826 | 6.855 | 6.640 | 6.718 | 11,571,130 | -0.16(-2.28%) |
Dec 17, 2020 | 6.865 | 6.904 | 6.571 | 6.875 | 4,213,676 | +0.13(+1.89%) |
Dec 16, 2020 | 7.238 | 7.238 | 6.679 | 6.748 | 7,824,841 | -0.32(-4.58%) |
Dec 15, 2020 | 6.934 | 7.110 | 6.855 | 7.071 | 5,007,133 | +0.14(+1.98%) |
Dec 14, 2020 | 7.258 | 7.297 | 6.865 | 6.934 | 6,748,709 | -0.18(-2.48%) |
Dec 11, 2020 | 7.689 | 7.709 | 6.988 | 7.110 | 7,747,122 | -0.46(-6.09%) |
Dec 10, 2020 | 6.963 | 7.611 | 6.963 | 7.571 | 10,003,355 | +0.63(+9.04%) |
Dec 09, 2020 | 6.865 | 7.130 | 6.767 | 6.944 | 6,305,571 | +0.23(+3.36%) |
Dec 08, 2020 | 6.630 | 6.983 | 6.542 | 6.718 | 6,082,490 | +0.07(+1.03%) |
Dec 07, 2020 | 7.022 | 7.081 | 6.630 | 6.649 | 8,017,447 | -0.63(-8.63%) |
Dec 04, 2020 | 6.855 | 7.277 | 6.855 | 7.277 | 6,351,967 | +0.50(+7.38%) |
Dec 03, 2020 | 6.855 | 6.914 | 6.434 | 6.777 | 8,406,001 | -0.20(-2.81%) |
Dec 02, 2020 | 7.071 | 7.473 | 6.963 | 6.973 | 5,083,432 | -0.16(-2.20%) |