Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.88 | 12.65 | 11.11 | 12.11 | 1,051,300 | +0.61(+5.30%) |
Feb 25, 2021 | 11.01 | 12.48 | 11.00 | 11.50 | 1,215,404 | +0.04(+0.35%) |
Feb 24, 2021 | 9.750 | 11.75 | 9.740 | 11.46 | 1,626,187 | +1.60(+16.23%) |
Feb 23, 2021 | 10.35 | 10.60 | 9.550 | 9.860 | 1,725,836 | -1.13(-10.28%) |
Feb 22, 2021 | 11.86 | 11.87 | 10.31 | 10.99 | 2,902,253 | -1.30(-10.58%) |
Feb 19, 2021 | 10.61 | 14.81 | 9.550 | 12.29 | 33,762,500 | +5.13(+71.65%) |
Feb 18, 2021 | 7.190 | 7.640 | 7.100 | 7.160 | 497,313 | -0.19(-2.59%) |
Feb 17, 2021 | 7.390 | 7.630 | 7.120 | 7.350 | 315,136 | -0.15(-2.00%) |
Feb 16, 2021 | 8.260 | 8.260 | 7.030 | 7.500 | 1,464,823 | -0.18(-2.34%) |
Feb 12, 2021 | 6.920 | 7.740 | 6.750 | 7.680 | 503,900 | +0.64(+9.09%) |
Feb 11, 2021 | 6.920 | 7.200 | 6.520 | 7.040 | 693,906 | -0.03(-0.42%) |
Feb 10, 2021 | 7.800 | 7.870 | 7.000 | 7.070 | 666,251 | -0.68(-8.77%) |
Feb 09, 2021 | 7.950 | 8.240 | 7.520 | 7.750 | 560,883 | -0.16(-2.02%) |
Feb 08, 2021 | 6.990 | 7.950 | 6.800 | 7.910 | 1,011,616 | +0.92(+13.16%) |
Feb 05, 2021 | 7.040 | 7.040 | 6.770 | 6.990 | 358,300 | -0.14(-1.96%) |
Feb 04, 2021 | 6.920 | 7.130 | 6.850 | 7.130 | 329,155 | +0.20(+2.89%) |
Feb 03, 2021 | 6.690 | 7.230 | 6.480 | 6.930 | 680,382 | +0.31(+4.68%) |
Feb 02, 2021 | 6.610 | 6.820 | 6.369 | 6.620 | 645,969 | +0.18(+2.80%) |
Feb 01, 2021 | 6.990 | 7.050 | 6.400 | 6.440 | 773,761 | -0.32(-4.73%) |
Jan 29, 2021 | 6.540 | 7.300 | 6.330 | 6.760 | 906,800 | +0.22(+3.36%) |
Jan 28, 2021 | 6.720 | 7.060 | 6.300 | 6.540 | 518,218 | +0.07(+1.08%) |
Jan 27, 2021 | 6.330 | 7.130 | 6.100 | 6.470 | 890,537 | +0.00(+0.00%) |
Jan 26, 2021 | 7.450 | 7.650 | 6.160 | 6.470 | 1,161,135 | -0.53(-7.57%) |
Jan 25, 2021 | 7.480 | 9.200 | 6.970 | 7.000 | 3,402,409 | +0.38(+5.74%) |
Jan 22, 2021 | 5.760 | 7.250 | 5.650 | 6.620 | 1,484,200 | +0.82(+14.14%) |
Jan 21, 2021 | 5.790 | 5.980 | 5.750 | 5.800 | 411,085 | +0.01(+0.17%) |
Jan 20, 2021 | 5.850 | 6.010 | 5.610 | 5.790 | 695,905 | +0.20(+3.58%) |
Jan 19, 2021 | 6.040 | 6.179 | 5.560 | 5.590 | 789,347 | -0.24(-4.12%) |
Jan 15, 2021 | 5.660 | 5.880 | 5.450 | 5.830 | 424,300 | +0.18(+3.19%) |
Jan 14, 2021 | 5.340 | 5.990 | 5.180 | 5.650 | 1,110,214 | +0.51(+9.92%) |
Jan 13, 2021 | 5.550 | 6.240 | 4.950 | 5.140 | 1,591,666 | +0.01(+0.19%) |
Jan 12, 2021 | 4.510 | 5.360 | 4.510 | 5.130 | 1,025,207 | +0.66(+14.77%) |
Jan 11, 2021 | 4.310 | 4.830 | 4.300 | 4.470 | 817,043 | +0.23(+5.42%) |
Jan 08, 2021 | 3.840 | 4.300 | 3.840 | 4.240 | 858,900 | +0.38(+9.84%) |
Jan 07, 2021 | 3.900 | 4.030 | 3.760 | 3.860 | 446,049 | +0.06(+1.58%) |
Jan 06, 2021 | 3.600 | 4.090 | 3.600 | 3.800 | 1,181,408 | +0.27(+7.65%) |
Jan 05, 2021 | 3.250 | 3.550 | 3.060 | 3.530 | 881,632 | +0.33(+10.31%) |
Jan 04, 2021 | 3.420 | 3.424 | 3.140 | 3.200 | 590,748 | -0.16(-4.76%) |
Dec 31, 2020 | 3.360 | 3.360 | 3.360 | 549,790 | -0.04(-1.18%) | |
Dec 30, 2020 | 3.340 | 3.440 | 3.310 | 3.400 | 549,790 | +0.06(+1.80%) |
Dec 29, 2020 | 3.420 | 3.490 | 3.310 | 3.340 | 533,099 | -0.07(-2.05%) |
Dec 28, 2020 | 3.589 | 3.589 | 3.270 | 3.410 | 954,143 | -0.14(-3.94%) |
Dec 24, 2020 | 3.790 | 3.850 | 3.490 | 3.550 | 510,800 | -0.24(-6.33%) |
Dec 23, 2020 | 4.160 | 4.160 | 3.780 | 3.790 | 665,219 | -0.28(-6.88%) |
Dec 22, 2020 | 4.170 | 4.200 | 3.950 | 4.070 | 505,730 | -0.03(-0.73%) |
Dec 21, 2020 | 4.420 | 4.600 | 4.050 | 4.100 | 903,920 | -0.37(-8.28%) |
Dec 18, 2020 | 4.650 | 4.700 | 4.230 | 4.470 | 1,521,900 | +0.01(+0.22%) |
Dec 17, 2020 | 4.750 | 5.090 | 4.160 | 4.460 | 6,381,868 | +0.79(+21.53%) |
Dec 16, 2020 | 4.080 | 4.090 | 3.120 | 3.670 | 3,040,340 | -0.36(-8.93%) |
Dec 15, 2020 | 3.850 | 4.100 | 3.730 | 4.030 | 498,239 | +0.16(+4.13%) |
Dec 14, 2020 | 3.900 | 4.160 | 3.840 | 3.870 | 532,667 | -0.07(-1.78%) |
Dec 11, 2020 | 3.700 | 4.000 | 3.700 | 3.940 | 397,200 | +0.18(+4.79%) |
Dec 10, 2020 | 3.650 | 3.820 | 3.620 | 3.760 | 254,885 | +0.11(+3.01%) |
Dec 09, 2020 | 3.800 | 3.980 | 3.640 | 3.650 | 389,424 | -0.17(-4.45%) |
Dec 08, 2020 | 3.680 | 3.850 | 3.660 | 3.820 | 309,975 | +0.12(+3.24%) |
Dec 07, 2020 | 3.810 | 3.820 | 3.660 | 3.700 | 229,193 | -0.11(-2.89%) |
Dec 04, 2020 | 3.600 | 3.840 | 3.600 | 3.810 | 272,900 | +0.17(+4.67%) |
Dec 03, 2020 | 3.750 | 3.790 | 3.580 | 3.640 | 312,397 | -0.09(-2.41%) |
Dec 02, 2020 | 3.670 | 3.860 | 3.636 | 3.730 | 265,646 | +0.06(+1.63%) |