Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.500 | 8.500 | 8.010 | 8.120 | 15,200 | -0.34(-4.02%) |
Feb 25, 2021 | 9.350 | 9.690 | 8.140 | 8.460 | 31,738 | -0.89(-9.52%) |
Feb 24, 2021 | 8.480 | 9.730 | 8.310 | 9.350 | 20,548 | +0.85(+10.00%) |
Feb 23, 2021 | 9.280 | 9.280 | 8.260 | 8.500 | 26,657 | -0.81(-8.70%) |
Feb 22, 2021 | 9.990 | 9.990 | 9.205 | 9.310 | 24,123 | -0.29(-3.02%) |
Feb 19, 2021 | 8.840 | 9.600 | 8.840 | 9.600 | 17,200 | +0.78(+8.84%) |
Feb 18, 2021 | 9.340 | 9.355 | 8.820 | 8.820 | 13,173 | -0.52(-5.57%) |
Feb 17, 2021 | 9.720 | 9.851 | 9.080 | 9.340 | 29,894 | -0.01(-0.11%) |
Feb 16, 2021 | 9.190 | 10.04 | 8.753 | 9.350 | 53,721 | +0.68(+7.84%) |
Feb 12, 2021 | 8.932 | 9.178 | 8.565 | 8.670 | 14,200 | -0.10(-1.14%) |
Feb 11, 2021 | 9.320 | 9.500 | 8.560 | 8.770 | 28,834 | -0.55(-5.90%) |
Feb 10, 2021 | 9.210 | 9.550 | 9.130 | 9.320 | 21,869 | +0.14(+1.53%) |
Feb 09, 2021 | 9.320 | 9.520 | 9.010 | 9.180 | 19,223 | -0.09(-0.97%) |
Feb 08, 2021 | 9.770 | 9.795 | 8.831 | 9.270 | 36,617 | -0.11(-1.17%) |
Feb 05, 2021 | 9.500 | 9.700 | 9.180 | 9.380 | 29,500 | -0.52(-5.25%) |
Feb 04, 2021 | 9.900 | 10.52 | 9.430 | 9.900 | 44,545 | +0.00(+0.00%) |
Feb 03, 2021 | 9.250 | 11.50 | 9.150 | 9.900 | 117,609 | +0.78(+8.55%) |
Feb 02, 2021 | 8.130 | 9.200 | 8.060 | 9.120 | 65,330 | +1.13(+14.14%) |
Feb 01, 2021 | 8.260 | 8.390 | 7.880 | 7.990 | 29,194 | -0.28(-3.39%) |
Jan 29, 2021 | 9.010 | 9.140 | 8.110 | 8.270 | 27,400 | -1.10(-11.74%) |
Jan 28, 2021 | 9.000 | 9.600 | 9.000 | 9.370 | 4,837 | +0.29(+3.19%) |
Jan 27, 2021 | 9.800 | 9.940 | 8.640 | 9.080 | 62,485 | -1.00(-9.92%) |
Jan 26, 2021 | 10.10 | 10.15 | 9.800 | 10.08 | 13,847 | +0.10(+1.00%) |
Jan 25, 2021 | 10.23 | 10.55 | 9.810 | 9.980 | 31,154 | -0.13(-1.29%) |
Jan 22, 2021 | 9.940 | 10.29 | 9.940 | 10.11 | 22,300 | +0.02(+0.20%) |
Jan 21, 2021 | 9.750 | 10.14 | 9.270 | 10.09 | 25,488 | +0.34(+3.49%) |
Jan 20, 2021 | 10.82 | 10.96 | 9.740 | 9.750 | 49,345 | -1.35(-12.16%) |
Jan 19, 2021 | 11.03 | 11.25 | 9.850 | 11.10 | 65,004 | +0.07(+0.63%) |
Jan 15, 2021 | 11.21 | 11.41 | 10.60 | 11.03 | 30,400 | -0.33(-2.90%) |
Jan 14, 2021 | 11.50 | 11.85 | 10.68 | 11.36 | 57,034 | +0.87(+8.29%) |
Jan 13, 2021 | 11.25 | 11.46 | 10.22 | 10.49 | 61,769 | -0.67(-6.00%) |
Jan 12, 2021 | 10.00 | 11.50 | 9.820 | 11.16 | 114,139 | +1.21(+12.16%) |
Jan 11, 2021 | 9.440 | 10.00 | 9.320 | 9.950 | 33,841 | +0.48(+5.07%) |
Jan 08, 2021 | 9.310 | 9.740 | 9.050 | 9.470 | 58,400 | +0.88(+10.24%) |
Jan 07, 2021 | 9.880 | 9.919 | 8.420 | 8.590 | 176,825 | -1.41(-14.10%) |
Jan 06, 2021 | 9.780 | 10.10 | 9.310 | 10.00 | 107,445 | +0.74(+7.99%) |
Jan 05, 2021 | 8.440 | 9.500 | 8.440 | 9.260 | 77,330 | +0.54(+6.19%) |
Jan 04, 2021 | 8.400 | 9.250 | 8.400 | 8.720 | 166,208 | +0.32(+3.81%) |
Dec 31, 2020 | 8.400 | 8.400 | 8.400 | 610,525 | +0.15(+1.82%) | |
Dec 30, 2020 | 6.400 | 8.450 | 6.200 | 8.250 | 610,525 | +1.55(+23.13%) |
Dec 29, 2020 | 5.500 | 6.700 | 5.500 | 6.700 | 407,471 | +0.50(+8.06%) |
Dec 28, 2020 | 5.300 | 6.450 | 5.020 | 6.200 | 1,178,199 | +0.90(+16.98%) |
Dec 24, 2020 | 5.940 | 6.940 | 4.940 | 5.300 | 23,826,800 | +1.40(+35.90%) |
Dec 23, 2020 | 4.020 | 4.020 | 3.900 | 3.900 | 135,449 | -0.10(-2.50%) |
Dec 22, 2020 | 4.020 | 4.020 | 3.990 | 4.000 | 5,831 | +0.03(+0.76%) |
Dec 21, 2020 | 3.870 | 4.010 | 3.870 | 3.970 | 24,102 | +0.01(+0.25%) |
Dec 18, 2020 | 4.148 | 4.148 | 3.960 | 3.960 | 9,800 | -0.19(-4.58%) |
Dec 17, 2020 | 4.200 | 4.250 | 4.090 | 4.150 | 3,226 | -0.06(-1.43%) |
Dec 16, 2020 | 4.470 | 4.470 | 4.190 | 4.210 | 4,134 | -0.06(-1.41%) |
Dec 15, 2020 | 4.100 | 4.485 | 4.100 | 4.270 | 19,640 | +0.20(+4.94%) |
Dec 14, 2020 | 4.190 | 4.200 | 4.008 | 4.069 | 2,482 | +0.05(+1.21%) |
Dec 11, 2020 | 4.150 | 4.150 | 4.020 | 4.020 | 2,100 | -0.03(-0.74%) |
Dec 10, 2020 | 3.935 | 4.100 | 3.935 | 4.050 | 13,395 | +0.25(+6.58%) |
Dec 09, 2020 | 4.150 | 4.200 | 3.800 | 3.800 | 23,509 | +0.00(+0.00%) |
Dec 08, 2020 | 3.810 | 4.070 | 3.784 | 3.800 | 13,289 | -0.01(-0.30%) |
Dec 07, 2020 | 3.890 | 3.890 | 3.812 | 3.812 | 791 | -0.03(-0.78%) |
Dec 04, 2020 | 3.790 | 3.841 | 3.790 | 3.841 | 2,300 | +0.07(+1.74%) |
Dec 03, 2020 | 3.780 | 3.800 | 3.700 | 3.776 | 8,123 | -0.04(-1.03%) |
Dec 02, 2020 | 3.800 | 3.870 | 3.784 | 3.815 | 1,456 | -0.08(-1.93%) |