Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.460 | 9.730 | 9.090 | 9.270 | 68,900 | -0.23(-2.42%) |
Feb 25, 2021 | 9.940 | 10.00 | 9.470 | 9.500 | 59,007 | -0.45(-4.52%) |
Feb 24, 2021 | 9.740 | 10.03 | 9.650 | 9.950 | 111,881 | +0.22(+2.26%) |
Feb 23, 2021 | 9.790 | 9.820 | 9.230 | 9.730 | 265,382 | -0.22(-2.21%) |
Feb 22, 2021 | 10.24 | 10.30 | 9.890 | 9.950 | 118,573 | -0.36(-3.49%) |
Feb 19, 2021 | 10.56 | 10.66 | 10.29 | 10.31 | 289,800 | -0.21(-2.00%) |
Feb 18, 2021 | 10.43 | 10.81 | 10.39 | 10.52 | 207,584 | -0.09(-0.85%) |
Feb 17, 2021 | 10.67 | 10.74 | 10.27 | 10.61 | 199,447 | -0.20(-1.85%) |
Feb 16, 2021 | 11.09 | 11.10 | 10.78 | 10.81 | 53,318 | -0.10(-0.92%) |
Feb 12, 2021 | 10.84 | 11.15 | 10.81 | 10.91 | 135,800 | +0.02(+0.18%) |
Feb 11, 2021 | 11.00 | 11.19 | 10.56 | 10.89 | 132,224 | -0.06(-0.55%) |
Feb 10, 2021 | 10.82 | 11.08 | 10.66 | 10.95 | 365,962 | +0.33(+3.11%) |
Feb 09, 2021 | 10.45 | 10.65 | 10.17 | 10.62 | 233,220 | +0.20(+1.92%) |
Feb 08, 2021 | 10.37 | 10.42 | 9.811 | 10.42 | 274,527 | +0.63(+6.44%) |
Feb 05, 2021 | 9.000 | 9.940 | 9.000 | 9.790 | 896,000 | +0.88(+9.88%) |
Feb 04, 2021 | 8.790 | 9.320 | 8.790 | 8.910 | 286,849 | +0.25(+2.89%) |
Feb 03, 2021 | 8.410 | 8.780 | 8.410 | 8.660 | 114,472 | +0.30(+3.59%) |
Feb 02, 2021 | 8.470 | 8.640 | 8.310 | 8.360 | 81,790 | -0.04(-0.48%) |
Feb 01, 2021 | 7.940 | 8.400 | 7.940 | 8.400 | 177,037 | +0.54(+6.87%) |
Jan 29, 2021 | 8.050 | 8.280 | 7.670 | 7.860 | 206,000 | -0.25(-3.08%) |
Jan 28, 2021 | 8.300 | 8.480 | 7.870 | 8.110 | 178,912 | -0.20(-2.41%) |
Jan 27, 2021 | 7.750 | 8.596 | 7.660 | 8.310 | 368,433 | +0.40(+5.06%) |
Jan 26, 2021 | 7.950 | 8.000 | 7.700 | 7.910 | 173,486 | +0.12(+1.54%) |
Jan 25, 2021 | 7.450 | 7.860 | 7.380 | 7.790 | 213,145 | +0.37(+4.99%) |
Jan 22, 2021 | 6.930 | 7.490 | 6.930 | 7.420 | 131,600 | +0.28(+3.92%) |
Jan 21, 2021 | 7.170 | 7.200 | 7.020 | 7.140 | 161,918 | +0.05(+0.71%) |
Jan 20, 2021 | 7.460 | 7.560 | 7.090 | 7.090 | 229,258 | -0.27(-3.67%) |
Jan 19, 2021 | 7.100 | 7.500 | 7.100 | 7.360 | 152,249 | +0.29(+4.10%) |
Jan 15, 2021 | 7.010 | 7.150 | 6.840 | 7.070 | 109,000 | +0.18(+2.61%) |
Jan 14, 2021 | 6.360 | 7.020 | 6.360 | 6.890 | 557,120 | +0.63(+10.06%) |
Jan 13, 2021 | 6.670 | 6.670 | 6.223 | 6.260 | 139,689 | -0.18(-2.80%) |
Jan 12, 2021 | 6.210 | 6.470 | 6.200 | 6.440 | 263,385 | +0.21(+3.37%) |
Jan 11, 2021 | 6.040 | 6.280 | 6.040 | 6.230 | 271,439 | +0.06(+0.97%) |
Jan 08, 2021 | 6.180 | 6.280 | 6.090 | 6.170 | 172,100 | +0.03(+0.49%) |
Jan 07, 2021 | 6.070 | 6.180 | 6.000 | 6.140 | 84,172 | +0.10(+1.66%) |
Jan 06, 2021 | 5.770 | 6.190 | 5.750 | 6.040 | 317,306 | +0.36(+6.34%) |
Jan 05, 2021 | 5.750 | 5.820 | 5.680 | 5.680 | 203,114 | -0.10(-1.73%) |
Jan 04, 2021 | 5.850 | 5.950 | 5.630 | 5.780 | 404,102 | -0.11(-1.87%) |
Dec 31, 2020 | 5.890 | 5.890 | 5.890 | 147,018 | -0.24(-3.92%) | |
Dec 30, 2020 | 6.250 | 6.430 | 6.110 | 6.130 | 147,018 | -0.23(-3.62%) |
Dec 29, 2020 | 6.300 | 6.370 | 6.100 | 6.360 | 241,498 | +0.12(+1.92%) |
Dec 28, 2020 | 6.120 | 6.405 | 6.120 | 6.240 | 154,571 | +0.17(+2.80%) |
Dec 24, 2020 | 6.090 | 6.150 | 5.850 | 6.070 | 139,300 | +0.01(+0.17%) |
Dec 23, 2020 | 5.980 | 6.090 | 5.830 | 6.060 | 307,120 | +0.16(+2.71%) |
Dec 22, 2020 | 5.500 | 6.000 | 5.500 | 5.900 | 1,258,363 | +0.37(+6.69%) |
Dec 21, 2020 | 5.460 | 5.650 | 5.450 | 5.530 | 1,179,919 | -0.19(-3.32%) |
Dec 18, 2020 | 5.400 | 5.920 | 5.360 | 5.720 | 255,100 | +0.32(+5.93%) |
Dec 17, 2020 | 5.320 | 5.450 | 5.180 | 5.400 | 119,176 | +0.06(+1.12%) |
Dec 16, 2020 | 5.360 | 5.433 | 5.236 | 5.340 | 62,221 | +0.02(+0.38%) |
Dec 15, 2020 | 5.000 | 5.390 | 5.000 | 5.320 | 93,285 | +0.32(+6.40%) |
Dec 14, 2020 | 5.390 | 5.410 | 4.960 | 5.000 | 62,558 | -0.30(-5.66%) |
Dec 11, 2020 | 5.330 | 5.480 | 5.110 | 5.300 | 79,700 | -0.02(-0.38%) |
Dec 10, 2020 | 5.300 | 5.420 | 5.250 | 5.320 | 63,531 | -0.01(-0.19%) |
Dec 09, 2020 | 5.360 | 5.470 | 5.250 | 5.330 | 70,163 | -0.06(-1.11%) |
Dec 08, 2020 | 5.410 | 5.450 | 5.320 | 5.390 | 63,381 | -0.02(-0.37%) |
Dec 07, 2020 | 5.440 | 5.620 | 5.390 | 5.410 | 49,636 | -0.06(-1.10%) |
Dec 04, 2020 | 5.320 | 5.520 | 5.320 | 5.470 | 144,900 | +0.16(+3.01%) |
Dec 03, 2020 | 5.480 | 5.540 | 5.260 | 5.310 | 100,091 | -0.20(-3.63%) |
Dec 02, 2020 | 5.410 | 5.600 | 5.320 | 5.510 | 86,847 | +0.06(+1.10%) |