Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.88 | 11.09 | 10.29 | 10.78 | 4,942,400 | +0.31(+2.96%) |
Feb 25, 2021 | 11.09 | 11.64 | 10.37 | 10.47 | 7,838,348 | -1.34(-11.35%) |
Feb 24, 2021 | 11.17 | 11.85 | 10.82 | 11.81 | 4,817,578 | +0.72(+6.49%) |
Feb 23, 2021 | 10.41 | 11.29 | 10.29 | 11.09 | 7,453,882 | -0.10(-0.89%) |
Feb 22, 2021 | 11.69 | 12.41 | 11.06 | 11.19 | 8,592,491 | -0.34(-2.95%) |
Feb 19, 2021 | 11.00 | 11.61 | 10.88 | 11.53 | 6,365,400 | +0.73(+6.76%) |
Feb 18, 2021 | 10.45 | 10.96 | 10.26 | 10.80 | 6,015,969 | +0.14(+1.31%) |
Feb 17, 2021 | 10.04 | 10.88 | 9.950 | 10.66 | 5,939,536 | +0.32(+3.09%) |
Feb 16, 2021 | 9.700 | 10.47 | 9.530 | 10.34 | 7,295,837 | +0.77(+8.05%) |
Feb 12, 2021 | 9.100 | 9.760 | 8.860 | 9.570 | 8,617,500 | +0.37(+4.02%) |
Feb 11, 2021 | 9.600 | 9.730 | 9.170 | 9.200 | 5,837,913 | -0.35(-3.66%) |
Feb 10, 2021 | 9.860 | 10.07 | 9.400 | 9.550 | 5,175,193 | -0.35(-3.54%) |
Feb 09, 2021 | 10.25 | 10.26 | 9.820 | 9.900 | 5,355,726 | -0.35(-3.41%) |
Feb 08, 2021 | 9.990 | 10.41 | 9.830 | 10.25 | 6,122,711 | +0.46(+4.70%) |
Feb 05, 2021 | 9.660 | 10.16 | 9.510 | 9.790 | 7,466,000 | +0.14(+1.45%) |
Feb 04, 2021 | 10.23 | 10.27 | 9.470 | 9.650 | 9,441,127 | -0.65(-6.31%) |
Feb 03, 2021 | 11.10 | 11.15 | 10.12 | 10.30 | 9,769,944 | -0.23(-2.18%) |
Feb 02, 2021 | 12.79 | 12.90 | 9.440 | 10.53 | 28,620,648 | -1.32(-11.14%) |
Feb 01, 2021 | 10.75 | 12.04 | 10.21 | 11.85 | 37,234,624 | +3.33(+39.08%) |
Jan 29, 2021 | 8.820 | 9.060 | 8.370 | 8.520 | 4,906,400 | -0.19(-2.18%) |
Jan 28, 2021 | 8.980 | 9.240 | 8.460 | 8.710 | 4,768,762 | -0.05(-0.57%) |
Jan 27, 2021 | 8.890 | 9.160 | 8.690 | 8.760 | 5,522,934 | -0.40(-4.37%) |
Jan 26, 2021 | 9.260 | 9.480 | 9.050 | 9.160 | 4,769,382 | +0.00(+0.00%) |
Jan 25, 2021 | 9.090 | 9.250 | 8.770 | 9.160 | 5,173,570 | -0.05(-0.54%) |
Jan 22, 2021 | 9.540 | 9.780 | 8.870 | 9.210 | 9,074,200 | +0.06(+0.66%) |
Jan 21, 2021 | 9.260 | 9.330 | 9.050 | 9.150 | 4,027,975 | -0.09(-0.97%) |
Jan 20, 2021 | 9.040 | 9.400 | 8.840 | 9.240 | 4,891,947 | +0.18(+1.99%) |
Jan 19, 2021 | 8.940 | 9.350 | 8.860 | 9.060 | 6,021,388 | +0.26(+2.95%) |
Jan 15, 2021 | 8.560 | 8.990 | 8.390 | 8.800 | 5,880,400 | +0.21(+2.44%) |
Jan 14, 2021 | 8.190 | 8.680 | 8.120 | 8.590 | 5,097,801 | +0.44(+5.40%) |
Jan 13, 2021 | 8.060 | 8.410 | 7.900 | 8.150 | 4,621,480 | +0.11(+1.37%) |
Jan 12, 2021 | 7.650 | 8.250 | 7.550 | 8.040 | 4,971,928 | +0.53(+7.06%) |
Jan 11, 2021 | 7.700 | 7.750 | 7.450 | 7.510 | 3,923,959 | -0.23(-2.97%) |
Jan 08, 2021 | 7.830 | 7.995 | 7.575 | 7.740 | 3,972,800 | +0.00(+0.00%) |
Jan 07, 2021 | 7.760 | 7.890 | 7.530 | 7.740 | 3,842,220 | +0.19(+2.52%) |
Jan 06, 2021 | 7.390 | 7.790 | 7.360 | 7.550 | 5,282,124 | +0.18(+2.44%) |
Jan 05, 2021 | 7.350 | 7.460 | 7.270 | 7.370 | 3,275,023 | -0.01(-0.14%) |
Jan 04, 2021 | 7.480 | 7.700 | 7.280 | 7.380 | 3,761,929 | -0.07(-0.94%) |
Dec 31, 2020 | 7.450 | 7.450 | 7.450 | 5,858,850 | -0.05(-0.67%) | |
Dec 30, 2020 | 7.110 | 7.650 | 7.060 | 7.500 | 5,858,850 | +0.46(+6.53%) |
Dec 29, 2020 | 7.100 | 7.280 | 6.880 | 7.040 | 5,850,858 | -0.14(-1.95%) |
Dec 28, 2020 | 7.290 | 7.490 | 7.070 | 7.180 | 4,581,247 | -0.10(-1.37%) |
Dec 24, 2020 | 7.570 | 7.615 | 7.220 | 7.280 | 2,846,300 | -0.27(-3.58%) |
Dec 23, 2020 | 7.400 | 7.660 | 7.170 | 7.550 | 5,748,672 | -0.04(-0.53%) |
Dec 22, 2020 | 7.500 | 7.930 | 6.830 | 7.590 | 18,230,966 | -0.71(-8.55%) |
Dec 21, 2020 | 8.660 | 8.730 | 8.190 | 8.300 | 7,846,651 | -0.31(-3.60%) |
Dec 18, 2020 | 8.120 | 8.610 | 8.085 | 8.610 | 16,838,100 | +0.41(+5.00%) |
Dec 17, 2020 | 8.170 | 8.340 | 7.910 | 8.200 | 7,241,592 | -0.09(-1.09%) |
Dec 16, 2020 | 8.450 | 8.610 | 8.160 | 8.290 | 5,345,578 | -0.02(-0.24%) |
Dec 15, 2020 | 8.570 | 8.590 | 8.140 | 8.310 | 6,042,061 | -0.19(-2.24%) |
Dec 14, 2020 | 8.770 | 8.990 | 8.400 | 8.500 | 10,873,670 | +0.38(+4.68%) |
Dec 11, 2020 | 7.560 | 8.450 | 7.560 | 8.120 | 8,327,400 | +0.47(+6.14%) |
Dec 10, 2020 | 6.920 | 7.700 | 6.860 | 7.650 | 8,280,402 | +0.39(+5.37%) |
Dec 09, 2020 | 7.690 | 7.730 | 7.000 | 7.260 | 11,556,780 | -0.40(-5.22%) |
Dec 08, 2020 | 7.180 | 7.700 | 6.830 | 7.660 | 12,363,094 | +0.44(+6.09%) |
Dec 07, 2020 | 6.820 | 7.310 | 6.460 | 7.220 | 29,670,478 | +1.12(+18.36%) |
Dec 04, 2020 | 5.850 | 6.250 | 5.745 | 6.100 | 40,095,400 | +1.00(+19.61%) |
Dec 03, 2020 | 5.140 | 5.190 | 4.900 | 5.100 | 9,752,537 | +0.06(+1.19%) |
Dec 02, 2020 | 4.820 | 5.170 | 4.740 | 5.040 | 6,484,318 | +0.17(+3.49%) |