Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.440 | 9.600 | 8.200 | 8.460 | 1,030,100 | -1.22(-12.60%) |
Feb 25, 2021 | 11.77 | 12.97 | 8.590 | 9.680 | 5,981,583 | +1.37(+16.49%) |
Feb 24, 2021 | 7.140 | 8.920 | 7.130 | 8.310 | 1,272,102 | +1.19(+16.71%) |
Feb 23, 2021 | 7.430 | 7.650 | 6.050 | 7.120 | 487,726 | -1.27(-15.14%) |
Feb 22, 2021 | 8.270 | 8.760 | 8.050 | 8.390 | 296,508 | +0.19(+2.32%) |
Feb 19, 2021 | 8.230 | 9.110 | 8.010 | 8.200 | 424,900 | -0.05(-0.61%) |
Feb 18, 2021 | 8.750 | 8.970 | 8.120 | 8.250 | 538,171 | -0.74(-8.23%) |
Feb 17, 2021 | 8.860 | 9.120 | 8.520 | 8.990 | 358,304 | -0.06(-0.66%) |
Feb 16, 2021 | 8.930 | 9.390 | 8.350 | 9.050 | 414,364 | +0.18(+2.03%) |
Feb 12, 2021 | 9.200 | 9.430 | 8.570 | 8.870 | 459,400 | -0.31(-3.38%) |
Feb 11, 2021 | 10.10 | 10.44 | 9.130 | 9.180 | 335,253 | -1.10(-10.70%) |
Feb 10, 2021 | 9.240 | 10.78 | 9.120 | 10.28 | 955,144 | +0.89(+9.48%) |
Feb 09, 2021 | 8.600 | 9.850 | 8.510 | 9.390 | 1,314,081 | +1.08(+13.00%) |
Feb 08, 2021 | 8.500 | 8.520 | 7.920 | 8.310 | 408,110 | -0.23(-2.69%) |
Feb 05, 2021 | 8.860 | 10.80 | 8.525 | 8.540 | 1,481,300 | -0.60(-6.56%) |
Feb 04, 2021 | 9.250 | 9.500 | 8.750 | 9.140 | 412,759 | -0.33(-3.48%) |
Feb 03, 2021 | 9.900 | 10.03 | 9.030 | 9.470 | 667,137 | -0.63(-6.24%) |
Feb 02, 2021 | 10.47 | 11.25 | 9.260 | 10.10 | 1,589,755 | +0.70(+7.45%) |
Feb 01, 2021 | 8.870 | 10.79 | 8.160 | 9.400 | 1,908,216 | +0.39(+4.33%) |
Jan 29, 2021 | 12.65 | 12.69 | 8.630 | 9.010 | 1,572,900 | -3.98(-30.64%) |
Jan 28, 2021 | 22.30 | 31.83 | 11.80 | 12.99 | 8,143,825 | +3.47(+36.45%) |
Jan 27, 2021 | 6.160 | 11.64 | 5.680 | 9.520 | 3,024,017 | +3.07(+47.60%) |
Jan 26, 2021 | 5.320 | 6.490 | 5.320 | 6.450 | 722,010 | +1.22(+23.33%) |
Jan 25, 2021 | 5.540 | 5.590 | 5.220 | 5.230 | 110,224 | -0.29(-5.25%) |
Jan 22, 2021 | 5.600 | 5.731 | 5.467 | 5.520 | 36,400 | -0.13(-2.30%) |
Jan 21, 2021 | 5.810 | 6.090 | 5.620 | 5.650 | 143,621 | -0.15(-2.59%) |
Jan 20, 2021 | 5.570 | 5.940 | 5.550 | 5.800 | 135,279 | +0.27(+4.88%) |
Jan 19, 2021 | 5.560 | 5.800 | 5.341 | 5.530 | 200,065 | +0.10(+1.84%) |
Jan 15, 2021 | 5.410 | 5.690 | 5.150 | 5.430 | 219,300 | -0.04(-0.73%) |
Jan 14, 2021 | 5.180 | 5.720 | 5.010 | 5.470 | 230,943 | +0.27(+5.19%) |
Jan 13, 2021 | 5.010 | 5.400 | 4.950 | 5.200 | 193,793 | +0.26(+5.26%) |
Jan 12, 2021 | 4.850 | 5.120 | 4.780 | 4.940 | 48,170 | +0.04(+0.82%) |
Jan 11, 2021 | 4.800 | 5.230 | 4.710 | 4.900 | 218,687 | +0.01(+0.20%) |
Jan 08, 2021 | 4.790 | 4.910 | 4.640 | 4.890 | 63,100 | +0.07(+1.45%) |
Jan 07, 2021 | 4.730 | 4.940 | 4.700 | 4.820 | 60,900 | +0.05(+1.05%) |
Jan 06, 2021 | 4.670 | 4.900 | 4.500 | 4.770 | 181,126 | +0.30(+6.71%) |
Jan 05, 2021 | 4.560 | 4.750 | 4.420 | 4.470 | 79,409 | -0.01(-0.22%) |
Jan 04, 2021 | 4.810 | 4.810 | 4.250 | 4.480 | 225,149 | -0.41(-8.38%) |
Dec 31, 2020 | 4.890 | 4.890 | 4.890 | 5,501,921 | -0.55(-10.11%) | |
Dec 30, 2020 | 6.590 | 6.750 | 4.900 | 5.440 | 5,501,921 | +0.36(+7.09%) |
Dec 29, 2020 | 4.230 | 5.100 | 4.170 | 5.080 | 4,716,804 | +0.82(+19.25%) |
Dec 28, 2020 | 3.950 | 5.200 | 3.880 | 4.260 | 1,020,979 | +0.32(+8.12%) |
Dec 24, 2020 | 3.920 | 4.000 | 3.910 | 3.940 | 4,600 | +0.02(+0.51%) |
Dec 23, 2020 | 3.950 | 4.070 | 3.810 | 3.920 | 22,087 | -0.03(-0.76%) |
Dec 22, 2020 | 4.170 | 4.190 | 3.900 | 3.950 | 78,485 | -0.19(-4.59%) |
Dec 21, 2020 | 4.060 | 4.170 | 4.060 | 4.140 | 43,214 | -0.06(-1.43%) |
Dec 18, 2020 | 4.070 | 4.293 | 4.060 | 4.200 | 67,600 | +0.05(+1.20%) |
Dec 17, 2020 | 4.100 | 4.193 | 4.034 | 4.150 | 26,755 | +0.05(+1.22%) |
Dec 16, 2020 | 4.200 | 4.210 | 3.950 | 4.100 | 31,460 | -0.11(-2.61%) |
Dec 15, 2020 | 4.170 | 4.330 | 4.100 | 4.210 | 47,927 | +0.00(+0.00%) |
Dec 14, 2020 | 4.380 | 4.490 | 4.100 | 4.210 | 93,201 | -0.25(-5.61%) |
Dec 11, 2020 | 4.150 | 5.880 | 4.050 | 4.460 | 1,541,800 | +0.32(+7.73%) |
Dec 10, 2020 | 4.430 | 4.429 | 4.000 | 4.140 | 56,996 | +0.00(+0.00%) |
Dec 09, 2020 | 4.250 | 4.321 | 4.110 | 4.140 | 19,807 | -0.15(-3.50%) |
Dec 08, 2020 | 4.240 | 4.320 | 4.180 | 4.290 | 10,160 | +0.09(+2.14%) |
Dec 07, 2020 | 4.410 | 4.468 | 4.190 | 4.200 | 21,087 | -0.22(-4.98%) |
Dec 04, 2020 | 4.480 | 4.588 | 4.400 | 4.420 | 28,500 | +0.02(+0.45%) |
Dec 03, 2020 | 4.210 | 4.500 | 4.210 | 4.400 | 20,243 | +0.24(+5.77%) |
Dec 02, 2020 | 4.290 | 4.290 | 4.070 | 4.160 | 29,537 | -0.21(-4.81%) |