Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.41 | 12.06 | 11.06 | 11.80 | 1,861,000 | +0.25(+2.16%) |
Feb 25, 2021 | 11.00 | 12.55 | 11.00 | 11.55 | 2,911,248 | +0.65(+5.96%) |
Feb 24, 2021 | 10.32 | 10.92 | 10.27 | 10.90 | 1,220,928 | +0.74(+7.28%) |
Feb 23, 2021 | 10.48 | 10.50 | 9.590 | 10.16 | 1,429,964 | -0.34(-3.24%) |
Feb 22, 2021 | 9.900 | 10.97 | 9.860 | 10.50 | 866,401 | +0.55(+5.53%) |
Feb 19, 2021 | 9.670 | 10.12 | 9.670 | 9.950 | 779,100 | +0.29(+3.00%) |
Feb 18, 2021 | 9.960 | 10.04 | 9.490 | 9.660 | 689,564 | -0.35(-3.50%) |
Feb 17, 2021 | 9.930 | 10.11 | 9.510 | 10.01 | 659,819 | +0.12(+1.21%) |
Feb 16, 2021 | 9.700 | 10.12 | 9.690 | 9.890 | 884,348 | +0.46(+4.88%) |
Feb 12, 2021 | 9.260 | 9.610 | 9.120 | 9.430 | 886,600 | +0.01(+0.11%) |
Feb 11, 2021 | 9.870 | 9.980 | 9.340 | 9.420 | 822,523 | -0.51(-5.14%) |
Feb 10, 2021 | 9.690 | 9.940 | 9.460 | 9.930 | 835,320 | +0.32(+3.33%) |
Feb 09, 2021 | 9.790 | 9.850 | 9.360 | 9.610 | 913,805 | -0.35(-3.51%) |
Feb 08, 2021 | 9.770 | 10.13 | 9.770 | 9.960 | 731,040 | +0.35(+3.64%) |
Feb 05, 2021 | 9.850 | 10.00 | 9.520 | 9.610 | 700,500 | +0.05(+0.52%) |
Feb 04, 2021 | 9.340 | 9.590 | 9.020 | 9.560 | 842,055 | +0.30(+3.24%) |
Feb 03, 2021 | 8.670 | 9.270 | 8.670 | 9.260 | 962,878 | +0.59(+6.81%) |
Feb 02, 2021 | 9.020 | 9.040 | 8.650 | 8.670 | 924,014 | +0.01(+0.12%) |
Feb 01, 2021 | 8.490 | 8.810 | 8.380 | 8.660 | 1,260,840 | +0.21(+2.49%) |
Jan 29, 2021 | 8.890 | 8.930 | 8.270 | 8.450 | 1,468,900 | -0.49(-5.48%) |
Jan 28, 2021 | 8.910 | 9.150 | 8.680 | 8.940 | 2,625,154 | +0.22(+2.52%) |
Jan 27, 2021 | 9.230 | 9.510 | 8.670 | 8.720 | 1,969,420 | -0.78(-8.21%) |
Jan 26, 2021 | 9.880 | 9.980 | 9.480 | 9.500 | 917,293 | -0.22(-2.26%) |
Jan 25, 2021 | 10.20 | 10.24 | 9.430 | 9.720 | 1,487,964 | -0.82(-7.78%) |
Jan 22, 2021 | 9.990 | 10.54 | 9.910 | 10.54 | 1,662,700 | +0.19(+1.84%) |
Jan 21, 2021 | 11.12 | 11.19 | 10.18 | 10.35 | 1,525,050 | -0.85(-7.59%) |
Jan 20, 2021 | 11.77 | 11.84 | 10.91 | 11.20 | 975,089 | -0.46(-3.95%) |
Jan 19, 2021 | 11.83 | 11.83 | 11.34 | 11.66 | 1,508,139 | +0.08(+0.69%) |
Jan 15, 2021 | 12.07 | 12.08 | 11.27 | 11.58 | 2,269,600 | -0.16(-1.36%) |
Jan 14, 2021 | 11.07 | 12.05 | 11.01 | 11.74 | 1,431,125 | +0.81(+7.41%) |
Jan 13, 2021 | 11.23 | 11.27 | 10.65 | 10.93 | 1,090,111 | -0.33(-2.93%) |
Jan 12, 2021 | 10.25 | 11.26 | 10.17 | 11.26 | 1,175,766 | +1.23(+12.26%) |
Jan 11, 2021 | 10.12 | 10.39 | 9.900 | 10.03 | 1,272,593 | -0.39(-3.74%) |
Jan 08, 2021 | 10.66 | 10.66 | 10.03 | 10.42 | 1,199,400 | -0.01(-0.10%) |
Jan 07, 2021 | 10.41 | 10.84 | 10.12 | 10.43 | 1,921,890 | +0.29(+2.86%) |
Jan 06, 2021 | 9.670 | 10.24 | 9.310 | 10.14 | 2,603,651 | +0.99(+10.82%) |
Jan 05, 2021 | 8.250 | 9.430 | 8.250 | 9.150 | 1,849,760 | +0.92(+11.18%) |
Jan 04, 2021 | 8.110 | 8.420 | 7.935 | 8.230 | 1,101,248 | +0.28(+3.52%) |
Dec 31, 2020 | 7.950 | 7.950 | 7.950 | 610,336 | -0.01(-0.13%) | |
Dec 30, 2020 | 7.940 | 8.190 | 7.875 | 7.960 | 610,336 | -0.04(-0.50%) |
Dec 29, 2020 | 8.080 | 8.140 | 7.770 | 8.000 | 627,803 | +0.03(+0.38%) |
Dec 28, 2020 | 8.250 | 8.360 | 7.940 | 7.970 | 519,505 | -0.18(-2.21%) |
Dec 24, 2020 | 8.300 | 8.300 | 7.880 | 8.150 | 396,200 | -0.11(-1.33%) |
Dec 23, 2020 | 8.050 | 8.550 | 7.970 | 8.260 | 917,735 | +0.37(+4.69%) |
Dec 22, 2020 | 8.110 | 8.150 | 7.800 | 7.890 | 1,001,225 | -0.27(-3.31%) |
Dec 21, 2020 | 7.850 | 8.215 | 7.690 | 8.160 | 1,253,129 | -0.10(-1.21%) |
Dec 18, 2020 | 8.680 | 8.760 | 8.200 | 8.260 | 2,345,600 | -0.45(-5.17%) |
Dec 17, 2020 | 8.880 | 8.890 | 8.655 | 8.710 | 1,399,680 | -0.14(-1.58%) |
Dec 16, 2020 | 8.700 | 8.905 | 8.470 | 8.850 | 1,327,763 | +0.20(+2.31%) |
Dec 15, 2020 | 8.440 | 8.670 | 8.130 | 8.650 | 1,360,862 | +0.40(+4.85%) |
Dec 14, 2020 | 8.450 | 8.500 | 8.005 | 8.250 | 1,675,045 | +0.05(+0.61%) |
Dec 11, 2020 | 8.190 | 8.250 | 7.985 | 8.200 | 1,214,000 | -0.11(-1.32%) |
Dec 10, 2020 | 7.610 | 8.500 | 7.590 | 8.310 | 1,193,585 | +0.66(+8.63%) |
Dec 09, 2020 | 7.650 | 8.060 | 7.470 | 7.650 | 1,395,939 | +0.02(+0.26%) |
Dec 08, 2020 | 7.110 | 7.630 | 7.110 | 7.630 | 828,004 | +0.34(+4.66%) |
Dec 07, 2020 | 7.440 | 7.460 | 7.140 | 7.290 | 686,246 | -0.32(-4.20%) |
Dec 04, 2020 | 7.000 | 7.620 | 6.865 | 7.610 | 1,138,800 | +0.87(+12.91%) |
Dec 03, 2020 | 6.730 | 6.900 | 6.590 | 6.740 | 857,151 | +0.04(+0.60%) |
Dec 02, 2020 | 6.460 | 6.900 | 6.250 | 6.700 | 1,196,146 | +0.22(+3.40%) |