Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.05 | 10.76 | 9.070 | 9.160 | 171,700 | -0.89(-8.86%) |
Feb 25, 2021 | 10.05 | 11.62 | 9.300 | 10.05 | 377,711 | -0.02(-0.20%) |
Feb 24, 2021 | 9.750 | 10.21 | 9.670 | 10.07 | 30,070 | +0.67(+7.13%) |
Feb 23, 2021 | 9.920 | 9.920 | 9.170 | 9.400 | 92,862 | -0.95(-9.18%) |
Feb 22, 2021 | 10.49 | 10.56 | 10.18 | 10.35 | 58,625 | +0.10(+0.98%) |
Feb 19, 2021 | 10.22 | 10.49 | 10.13 | 10.25 | 29,900 | +0.14(+1.38%) |
Feb 18, 2021 | 10.57 | 10.57 | 9.600 | 10.11 | 123,672 | -0.50(-4.71%) |
Feb 17, 2021 | 10.70 | 10.73 | 10.25 | 10.61 | 35,509 | -0.01(-0.09%) |
Feb 16, 2021 | 10.97 | 11.14 | 10.62 | 10.62 | 38,889 | -0.10(-0.93%) |
Feb 12, 2021 | 10.68 | 11.29 | 10.53 | 10.72 | 68,600 | -0.19(-1.74%) |
Feb 11, 2021 | 11.13 | 11.77 | 10.84 | 10.91 | 73,549 | -0.53(-4.63%) |
Feb 10, 2021 | 11.60 | 11.75 | 10.62 | 11.44 | 266,317 | +0.28(+2.51%) |
Feb 09, 2021 | 10.68 | 12.97 | 10.41 | 11.16 | 564,392 | +0.44(+4.10%) |
Feb 08, 2021 | 10.12 | 10.99 | 9.920 | 10.72 | 172,902 | +0.37(+3.57%) |
Feb 05, 2021 | 9.260 | 10.65 | 9.067 | 10.35 | 600,000 | +1.20(+13.11%) |
Feb 04, 2021 | 9.600 | 9.850 | 9.150 | 9.150 | 108,127 | -0.27(-2.87%) |
Feb 03, 2021 | 9.840 | 9.840 | 9.400 | 9.420 | 82,683 | -0.25(-2.59%) |
Feb 02, 2021 | 9.470 | 10.06 | 9.410 | 9.670 | 102,304 | -0.34(-3.40%) |
Feb 01, 2021 | 10.55 | 10.87 | 9.960 | 10.01 | 106,488 | -0.33(-3.19%) |
Jan 29, 2021 | 12.48 | 12.49 | 10.30 | 10.34 | 216,900 | -1.39(-11.85%) |
Jan 28, 2021 | 13.71 | 14.75 | 10.69 | 11.73 | 399,918 | -1.42(-10.80%) |
Jan 27, 2021 | 10.14 | 17.00 | 9.760 | 13.15 | 964,404 | +2.83(+27.42%) |
Jan 26, 2021 | 10.11 | 10.66 | 10.11 | 10.32 | 169,261 | +0.24(+2.38%) |
Jan 25, 2021 | 10.50 | 10.90 | 9.930 | 10.08 | 182,116 | -0.46(-4.36%) |
Jan 22, 2021 | 10.48 | 11.07 | 9.690 | 10.54 | 271,200 | -0.28(-2.59%) |
Jan 21, 2021 | 12.25 | 13.00 | 10.12 | 10.82 | 937,335 | +1.52(+16.34%) |
Jan 20, 2021 | 9.740 | 9.850 | 9.290 | 9.300 | 805,596 | -0.27(-2.82%) |
Jan 19, 2021 | 9.510 | 9.860 | 9.230 | 9.570 | 142,651 | +0.06(+0.63%) |
Jan 15, 2021 | 9.480 | 9.920 | 8.920 | 9.510 | 159,800 | +0.03(+0.32%) |
Jan 14, 2021 | 9.720 | 10.17 | 9.480 | 9.480 | 111,899 | -0.34(-3.46%) |
Jan 13, 2021 | 10.30 | 10.32 | 8.920 | 9.820 | 182,945 | -0.22(-2.19%) |
Jan 12, 2021 | 8.980 | 10.79 | 8.870 | 10.04 | 226,388 | +1.27(+14.48%) |
Jan 11, 2021 | 8.190 | 8.970 | 8.000 | 8.770 | 309,796 | +0.59(+7.21%) |
Jan 08, 2021 | 8.090 | 8.590 | 8.050 | 8.180 | 105,300 | +0.17(+2.12%) |
Jan 07, 2021 | 8.000 | 8.600 | 7.990 | 8.010 | 145,449 | +0.14(+1.78%) |
Jan 06, 2021 | 7.920 | 8.290 | 7.830 | 7.870 | 124,893 | -0.04(-0.51%) |
Jan 05, 2021 | 7.820 | 8.140 | 7.750 | 7.910 | 200,733 | +0.10(+1.28%) |
Jan 04, 2021 | 8.070 | 8.300 | 7.690 | 7.810 | 234,813 | -0.18(-2.25%) |
Dec 31, 2020 | 7.990 | 7.990 | 7.990 | 278,950 | +0.11(+1.40%) | |
Dec 30, 2020 | 7.410 | 8.360 | 7.410 | 7.880 | 278,950 | +0.58(+7.95%) |
Dec 29, 2020 | 7.590 | 7.910 | 7.260 | 7.300 | 89,751 | -0.39(-5.07%) |
Dec 28, 2020 | 7.230 | 8.670 | 7.230 | 7.690 | 518,097 | +0.50(+6.95%) |
Dec 24, 2020 | 7.220 | 7.520 | 7.120 | 7.190 | 181,900 | +0.03(+0.42%) |
Dec 23, 2020 | 7.360 | 7.690 | 7.150 | 7.160 | 169,406 | -0.27(-3.63%) |
Dec 22, 2020 | 7.320 | 7.610 | 7.050 | 7.430 | 307,218 | +0.18(+2.48%) |
Dec 21, 2020 | 7.350 | 7.630 | 7.200 | 7.250 | 96,486 | -0.15(-2.03%) |
Dec 18, 2020 | 7.290 | 8.150 | 7.200 | 7.400 | 314,000 | +0.29(+4.08%) |
Dec 17, 2020 | 7.200 | 7.480 | 7.080 | 7.110 | 92,849 | +0.00(+0.00%) |
Dec 16, 2020 | 7.240 | 7.430 | 7.030 | 7.110 | 114,791 | -0.10(-1.39%) |
Dec 15, 2020 | 7.360 | 8.000 | 7.130 | 7.210 | 185,940 | -0.20(-2.70%) |
Dec 14, 2020 | 7.490 | 7.910 | 7.110 | 7.410 | 124,451 | -0.60(-7.49%) |
Dec 11, 2020 | 7.530 | 9.266 | 7.270 | 8.010 | 407,200 | +0.26(+3.35%) |
Dec 10, 2020 | 7.780 | 7.960 | 7.520 | 7.750 | 37,422 | -0.03(-0.39%) |
Dec 09, 2020 | 7.800 | 8.040 | 7.510 | 7.780 | 34,552 | -0.01(-0.13%) |
Dec 08, 2020 | 7.500 | 7.800 | 7.350 | 7.790 | 54,071 | +0.07(+0.91%) |
Dec 07, 2020 | 7.500 | 8.500 | 7.490 | 7.720 | 143,323 | +0.16(+2.12%) |
Dec 04, 2020 | 7.670 | 7.710 | 7.300 | 7.560 | 31,800 | +0.07(+0.93%) |
Dec 03, 2020 | 7.260 | 7.682 | 7.240 | 7.490 | 41,472 | +0.21(+2.88%) |
Dec 02, 2020 | 6.960 | 7.330 | 6.850 | 7.280 | 27,501 | +0.25(+3.56%) |