Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.200 | 8.300 | 7.950 | 8.090 | 181,721 | -0.15(-1.82%) |
Feb 25, 2021 | 8.500 | 8.750 | 8.050 | 8.240 | 232,419 | -0.46(-5.29%) |
Feb 24, 2021 | 8.420 | 8.960 | 8.180 | 8.700 | 218,843 | +0.09(+1.05%) |
Feb 23, 2021 | 9.120 | 9.310 | 8.220 | 8.610 | 334,998 | -0.73(-7.82%) |
Feb 22, 2021 | 9.420 | 9.500 | 9.110 | 9.340 | 208,448 | +0.02(+0.21%) |
Feb 19, 2021 | 9.190 | 9.520 | 9.190 | 9.320 | 226,897 | +0.09(+0.98%) |
Feb 18, 2021 | 9.710 | 9.830 | 9.130 | 9.230 | 220,087 | -0.65(-6.58%) |
Feb 17, 2021 | 10.31 | 10.37 | 9.560 | 9.880 | 223,839 | -0.47(-4.54%) |
Feb 16, 2021 | 10.47 | 10.88 | 10.26 | 10.35 | 296,427 | -0.10(-0.96%) |
Feb 12, 2021 | 10.45 | 10.45 | 10.45 | 0 | +0.08(+0.77%) | |
Feb 11, 2021 | 10.81 | 10.94 | 10.08 | 10.37 | 305,557 | -0.55(-5.04%) |
Feb 10, 2021 | 11.18 | 11.30 | 10.68 | 10.92 | 357,481 | +0.04(+0.37%) |
Feb 09, 2021 | 10.52 | 10.99 | 10.36 | 10.88 | 396,416 | +0.58(+5.63%) |
Feb 08, 2021 | 9.300 | 10.41 | 9.300 | 10.30 | 474,815 | +1.04(+11.23%) |
Feb 05, 2021 | 9.250 | 9.540 | 9.160 | 9.260 | 266,945 | +0.04(+0.43%) |
Feb 04, 2021 | 8.830 | 9.440 | 8.340 | 9.220 | 336,511 | +0.20(+2.22%) |
Feb 03, 2021 | 8.950 | 9.020 | 8.790 | 9.020 | 144,941 | +0.10(+1.12%) |
Feb 02, 2021 | 8.720 | 8.930 | 8.340 | 8.920 | 194,914 | -0.02(-0.22%) |
Feb 01, 2021 | 8.850 | 9.040 | 8.650 | 8.940 | 167,956 | +0.56(+6.68%) |
Jan 29, 2021 | 8.690 | 8.700 | 8.350 | 8.380 | 152,928 | +0.04(+0.48%) |
Jan 28, 2021 | 8.070 | 8.690 | 8.070 | 8.340 | 147,125 | +0.25(+3.09%) |
Jan 27, 2021 | 8.660 | 8.690 | 7.970 | 8.090 | 333,508 | -0.59(-6.80%) |
Jan 26, 2021 | 8.480 | 8.680 | 8.230 | 8.680 | 164,029 | +0.28(+3.33%) |
Jan 25, 2021 | 8.880 | 8.970 | 8.270 | 8.400 | 169,687 | -0.52(-5.83%) |
Jan 22, 2021 | 8.680 | 9.000 | 8.540 | 8.920 | 114,413 | -0.05(-0.56%) |
Jan 21, 2021 | 9.200 | 9.220 | 8.910 | 8.970 | 144,742 | -0.25(-2.71%) |
Jan 20, 2021 | 8.930 | 9.340 | 8.900 | 9.220 | 326,683 | +0.47(+5.37%) |
Jan 19, 2021 | 8.400 | 8.920 | 8.310 | 8.750 | 160,667 | +0.50(+6.06%) |
Jan 18, 2021 | 8.500 | 8.540 | 8.220 | 8.250 | 110,835 | -0.18(-2.14%) |
Jan 15, 2021 | 8.670 | 8.700 | 8.250 | 8.430 | 216,485 | -0.31(-3.55%) |
Jan 14, 2021 | 8.210 | 8.920 | 8.210 | 8.740 | 363,881 | +0.62(+7.64%) |
Jan 13, 2021 | 7.990 | 8.420 | 7.870 | 8.120 | 197,479 | +0.24(+3.05%) |
Jan 12, 2021 | 7.600 | 7.990 | 7.570 | 7.880 | 158,280 | +0.31(+4.10%) |
Jan 11, 2021 | 7.630 | 7.870 | 7.330 | 7.570 | 233,428 | -0.20(-2.57%) |
Jan 08, 2021 | 8.090 | 8.140 | 7.530 | 7.770 | 350,009 | -0.57(-6.83%) |
Jan 07, 2021 | 8.480 | 8.600 | 8.330 | 8.340 | 114,794 | -0.11(-1.30%) |
Jan 06, 2021 | 8.550 | 8.620 | 8.080 | 8.450 | 200,985 | -0.11(-1.29%) |
Jan 05, 2021 | 8.470 | 8.630 | 8.380 | 8.560 | 136,482 | +0.06(+0.71%) |
Jan 04, 2021 | 8.770 | 9.110 | 8.470 | 8.500 | 378,802 | +0.16(+1.92%) |
Dec 31, 2020 | 8.340 | 8.340 | 8.340 | 0 | +0.21(+2.58%) | |
Dec 30, 2020 | 7.770 | 8.300 | 7.770 | 8.130 | 219,980 | +0.35(+4.50%) |
Dec 29, 2020 | 7.650 | 7.910 | 7.640 | 7.780 | 226,640 | +0.16(+2.10%) |
Dec 24, 2020 | 7.620 | 7.620 | 7.620 | 0 | +0.27(+3.67%) | |
Dec 23, 2020 | 7.220 | 7.380 | 7.130 | 7.350 | 91,586 | +0.18(+2.51%) |
Dec 22, 2020 | 7.360 | 7.480 | 7.120 | 7.170 | 103,733 | -0.17(-2.32%) |
Dec 21, 2020 | 7.430 | 7.600 | 7.270 | 7.340 | 137,701 | -0.09(-1.21%) |
Dec 18, 2020 | 7.610 | 7.790 | 7.390 | 7.430 | 153,118 | -0.12(-1.59%) |
Dec 17, 2020 | 7.410 | 7.800 | 7.400 | 7.550 | 200,208 | +0.21(+2.86%) |
Dec 16, 2020 | 7.470 | 7.550 | 7.220 | 7.340 | 145,621 | -0.09(-1.21%) |
Dec 15, 2020 | 7.250 | 7.430 | 7.140 | 7.430 | 178,039 | +0.23(+3.19%) |
Dec 14, 2020 | 7.500 | 7.800 | 7.180 | 7.200 | 206,316 | -0.37(-4.89%) |
Dec 11, 2020 | 7.570 | 7.780 | 7.390 | 7.570 | 852,733 | +0.08(+1.07%) |
Dec 10, 2020 | 7.580 | 7.750 | 7.430 | 7.490 | 199,402 | -0.09(-1.19%) |
Dec 09, 2020 | 7.630 | 7.750 | 7.370 | 7.580 | 271,638 | -0.05(-0.66%) |
Dec 08, 2020 | 7.730 | 7.800 | 7.590 | 7.630 | 324,791 | -0.12(-1.55%) |
Dec 07, 2020 | 7.550 | 7.890 | 7.550 | 7.750 | 346,259 | +0.17(+2.24%) |
Dec 04, 2020 | 7.250 | 7.920 | 7.100 | 7.580 | 310,001 | +0.32(+4.41%) |
Dec 03, 2020 | 7.300 | 7.330 | 7.080 | 7.260 | 230,712 | +0.02(+0.28%) |
Dec 02, 2020 | 7.100 | 7.350 | 6.820 | 7.240 | 278,592 | +0.25(+3.58%) |