Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.750 | 9.140 | 7.775 | 7.930 | 8,994,800 | -1.38(-14.82%) |
Feb 25, 2021 | 9.920 | 9.990 | 9.190 | 9.310 | 3,274,431 | -0.56(-5.67%) |
Feb 24, 2021 | 9.980 | 10.15 | 9.790 | 9.870 | 2,404,316 | +0.06(+0.61%) |
Feb 23, 2021 | 10.32 | 10.38 | 9.630 | 9.810 | 4,486,588 | -0.74(-7.01%) |
Feb 22, 2021 | 10.62 | 10.73 | 10.25 | 10.55 | 3,490,753 | +0.05(+0.48%) |
Feb 19, 2021 | 10.46 | 10.52 | 10.03 | 10.50 | 3,069,400 | +0.06(+0.57%) |
Feb 18, 2021 | 10.01 | 10.89 | 9.940 | 10.44 | 5,740,373 | +0.42(+4.19%) |
Feb 17, 2021 | 9.390 | 10.26 | 9.380 | 10.02 | 4,444,939 | +0.70(+7.51%) |
Feb 16, 2021 | 9.180 | 9.365 | 8.950 | 9.320 | 1,999,014 | +0.29(+3.15%) |
Feb 12, 2021 | 9.160 | 9.220 | 8.970 | 9.035 | 2,748,900 | -0.10(-1.04%) |
Feb 11, 2021 | 9.100 | 9.280 | 8.860 | 9.130 | 3,268,213 | +0.02(+0.22%) |
Feb 10, 2021 | 9.420 | 9.430 | 8.960 | 9.110 | 2,905,500 | -0.21(-2.25%) |
Feb 09, 2021 | 9.030 | 9.480 | 9.030 | 9.320 | 2,101,205 | +0.21(+2.31%) |
Feb 08, 2021 | 8.950 | 9.230 | 8.890 | 9.110 | 2,754,880 | +0.31(+3.52%) |
Feb 05, 2021 | 8.700 | 8.910 | 8.530 | 8.800 | 2,588,600 | +0.08(+0.92%) |
Feb 04, 2021 | 8.860 | 8.940 | 8.710 | 8.720 | 2,257,436 | +0.06(+0.69%) |
Feb 03, 2021 | 8.700 | 8.960 | 8.520 | 8.660 | 3,479,670 | +0.04(+0.46%) |
Feb 02, 2021 | 8.535 | 9.600 | 8.410 | 8.620 | 7,081,628 | +0.28(+3.36%) |
Feb 01, 2021 | 7.290 | 8.400 | 7.180 | 8.340 | 7,062,593 | +1.06(+14.56%) |
Jan 29, 2021 | 7.650 | 8.750 | 7.210 | 7.280 | 9,963,200 | -0.10(-1.36%) |
Jan 28, 2021 | 7.370 | 7.460 | 7.180 | 7.380 | 2,614,928 | +0.12(+1.65%) |
Jan 27, 2021 | 7.110 | 7.500 | 7.080 | 7.260 | 4,520,141 | -0.06(-0.82%) |
Jan 26, 2021 | 7.360 | 7.440 | 7.180 | 7.320 | 2,057,291 | +0.04(+0.55%) |
Jan 25, 2021 | 6.890 | 7.310 | 6.790 | 7.280 | 5,178,728 | +0.35(+5.05%) |
Jan 22, 2021 | 6.670 | 6.955 | 6.650 | 6.930 | 4,052,100 | +0.12(+1.76%) |
Jan 21, 2021 | 7.010 | 7.030 | 6.640 | 6.810 | 2,929,149 | -0.22(-3.13%) |
Jan 20, 2021 | 7.070 | 7.380 | 6.990 | 7.030 | 2,724,707 | -0.03(-0.42%) |
Jan 19, 2021 | 7.300 | 7.340 | 6.980 | 7.060 | 3,832,299 | -0.06(-0.84%) |
Jan 15, 2021 | 7.240 | 7.265 | 7.010 | 7.120 | 2,749,900 | -0.10(-1.39%) |
Jan 14, 2021 | 7.210 | 7.370 | 7.090 | 7.220 | 3,671,275 | +0.00(+0.00%) |
Jan 13, 2021 | 7.360 | 7.410 | 7.120 | 7.220 | 3,441,840 | -0.14(-1.90%) |
Jan 12, 2021 | 7.200 | 7.550 | 7.100 | 7.360 | 3,809,774 | +0.15(+2.08%) |
Jan 11, 2021 | 7.140 | 7.320 | 6.910 | 7.210 | 3,817,890 | +0.15(+2.12%) |
Jan 08, 2021 | 7.900 | 8.040 | 6.620 | 7.060 | 10,678,100 | -0.84(-10.63%) |
Jan 07, 2021 | 8.100 | 8.270 | 7.880 | 7.900 | 6,135,341 | -0.07(-0.88%) |
Jan 06, 2021 | 7.690 | 8.290 | 7.680 | 7.970 | 7,614,693 | +0.22(+2.84%) |
Jan 05, 2021 | 7.450 | 8.030 | 7.370 | 7.750 | 6,424,914 | +0.27(+3.61%) |
Jan 04, 2021 | 7.410 | 7.830 | 7.370 | 7.480 | 9,831,168 | +0.30(+4.18%) |
Dec 31, 2020 | 7.180 | 7.180 | 7.180 | 5,309,587 | +0.08(+1.13%) | |
Dec 30, 2020 | 6.550 | 7.170 | 6.500 | 7.100 | 5,309,587 | +0.56(+8.56%) |
Dec 29, 2020 | 6.380 | 6.620 | 6.050 | 6.540 | 4,265,267 | +0.20(+3.15%) |
Dec 28, 2020 | 6.580 | 6.650 | 6.200 | 6.340 | 4,277,878 | -0.20(-3.06%) |
Dec 24, 2020 | 5.840 | 6.640 | 5.800 | 6.540 | 8,089,900 | +0.76(+13.15%) |
Dec 23, 2020 | 5.860 | 5.900 | 5.750 | 5.780 | 2,009,848 | -0.05(-0.86%) |
Dec 22, 2020 | 5.740 | 5.930 | 5.610 | 5.830 | 3,111,384 | +0.16(+2.82%) |
Dec 21, 2020 | 5.450 | 5.800 | 5.300 | 5.670 | 4,810,173 | +0.10(+1.80%) |
Dec 18, 2020 | 5.600 | 5.720 | 5.470 | 5.570 | 8,787,700 | -0.10(-1.76%) |
Dec 17, 2020 | 5.750 | 5.760 | 5.415 | 5.670 | 3,803,863 | +0.00(+0.00%) |
Dec 16, 2020 | 5.760 | 5.810 | 5.660 | 5.670 | 2,642,363 | -0.10(-1.73%) |
Dec 15, 2020 | 5.570 | 5.840 | 5.240 | 5.770 | 5,138,083 | +0.26(+4.72%) |
Dec 14, 2020 | 5.350 | 5.730 | 5.340 | 5.510 | 5,492,115 | +0.20(+3.77%) |
Dec 11, 2020 | 5.240 | 5.400 | 5.145 | 5.310 | 2,706,100 | +0.06(+1.14%) |
Dec 10, 2020 | 5.230 | 5.320 | 5.180 | 5.250 | 2,991,562 | -0.02(-0.38%) |
Dec 09, 2020 | 5.430 | 5.450 | 5.130 | 5.270 | 3,224,025 | -0.09(-1.68%) |
Dec 08, 2020 | 5.220 | 5.420 | 5.220 | 5.360 | 3,251,719 | +0.11(+2.10%) |
Dec 07, 2020 | 5.350 | 5.380 | 5.200 | 5.250 | 2,251,047 | -0.13(-2.42%) |
Dec 04, 2020 | 5.490 | 5.545 | 5.370 | 5.380 | 2,242,700 | -0.08(-1.47%) |
Dec 03, 2020 | 5.600 | 5.600 | 5.410 | 5.460 | 2,670,693 | -0.11(-1.97%) |
Dec 02, 2020 | 5.140 | 5.590 | 5.000 | 5.570 | 3,855,626 | +0.45(+8.79%) |