Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.370 | 8.830 | 8.100 | 8.480 | 1,109,100 | +0.04(+0.47%) |
Feb 25, 2021 | 8.970 | 9.090 | 8.300 | 8.440 | 1,310,325 | -0.65(-7.15%) |
Feb 24, 2021 | 8.910 | 9.200 | 8.710 | 9.090 | 1,054,359 | +0.06(+0.66%) |
Feb 23, 2021 | 9.120 | 9.180 | 7.710 | 9.030 | 2,459,218 | -0.05(-0.55%) |
Feb 22, 2021 | 9.300 | 9.700 | 9.000 | 9.080 | 1,361,597 | -0.42(-4.42%) |
Feb 19, 2021 | 9.710 | 9.880 | 9.340 | 9.500 | 1,319,700 | +0.19(+2.04%) |
Feb 18, 2021 | 10.23 | 10.24 | 9.300 | 9.310 | 1,704,398 | -1.15(-10.99%) |
Feb 17, 2021 | 11.01 | 11.01 | 10.20 | 10.46 | 1,026,616 | -0.55(-5.00%) |
Feb 16, 2021 | 11.35 | 11.43 | 10.79 | 11.01 | 809,235 | -0.23(-2.05%) |
Feb 12, 2021 | 11.29 | 11.63 | 11.12 | 11.24 | 742,800 | -0.16(-1.40%) |
Feb 11, 2021 | 11.79 | 11.93 | 11.11 | 11.40 | 748,662 | -0.48(-4.04%) |
Feb 10, 2021 | 12.44 | 12.51 | 11.14 | 11.88 | 1,281,749 | -0.10(-0.83%) |
Feb 09, 2021 | 12.56 | 12.64 | 11.86 | 11.98 | 1,231,706 | -0.57(-4.54%) |
Feb 08, 2021 | 11.75 | 12.69 | 11.55 | 12.55 | 2,105,222 | +1.38(+12.35%) |
Feb 05, 2021 | 10.89 | 11.25 | 10.70 | 11.17 | 777,000 | +0.33(+3.04%) |
Feb 04, 2021 | 10.70 | 10.99 | 10.44 | 10.84 | 718,246 | +0.05(+0.46%) |
Feb 03, 2021 | 10.96 | 11.22 | 10.64 | 10.79 | 1,035,589 | -0.05(-0.46%) |
Feb 02, 2021 | 11.06 | 11.10 | 10.58 | 10.84 | 1,298,213 | -0.13(-1.19%) |
Feb 01, 2021 | 11.19 | 11.19 | 10.20 | 10.97 | 1,198,434 | -0.09(-0.81%) |
Jan 29, 2021 | 10.98 | 11.98 | 10.78 | 11.06 | 1,255,600 | +0.15(+1.37%) |
Jan 28, 2021 | 10.94 | 11.40 | 10.50 | 10.91 | 959,867 | +0.30(+2.83%) |
Jan 27, 2021 | 11.30 | 11.65 | 10.30 | 10.61 | 1,588,246 | -1.29(-10.84%) |
Jan 26, 2021 | 12.90 | 12.98 | 11.86 | 11.90 | 1,162,246 | -0.85(-6.67%) |
Jan 25, 2021 | 13.32 | 13.90 | 12.66 | 12.75 | 1,115,785 | -0.56(-4.21%) |
Jan 22, 2021 | 13.09 | 13.55 | 12.61 | 13.31 | 927,300 | -0.10(-0.75%) |
Jan 21, 2021 | 14.02 | 14.40 | 12.55 | 13.41 | 1,427,859 | -0.41(-2.97%) |
Jan 20, 2021 | 13.63 | 14.09 | 13.07 | 13.82 | 1,472,418 | +0.40(+2.98%) |
Jan 19, 2021 | 13.00 | 13.55 | 12.56 | 13.42 | 1,647,924 | +1.12(+9.11%) |
Jan 15, 2021 | 12.25 | 13.49 | 11.87 | 12.30 | 1,671,700 | +0.35(+2.93%) |
Jan 14, 2021 | 11.00 | 12.22 | 10.96 | 11.95 | 1,417,267 | +0.99(+9.03%) |
Jan 13, 2021 | 11.14 | 11.23 | 10.71 | 10.96 | 737,306 | -0.21(-1.88%) |
Jan 12, 2021 | 11.25 | 11.57 | 10.66 | 11.17 | 1,166,811 | -0.09(-0.80%) |
Jan 11, 2021 | 10.65 | 11.39 | 10.14 | 11.26 | 1,209,029 | +0.56(+5.23%) |
Jan 08, 2021 | 10.08 | 10.97 | 10.08 | 10.70 | 1,627,200 | +0.55(+5.42%) |
Jan 07, 2021 | 9.870 | 10.18 | 9.560 | 10.15 | 1,644,538 | +0.68(+7.18%) |
Jan 06, 2021 | 9.390 | 9.970 | 9.160 | 9.470 | 2,022,758 | +0.35(+3.84%) |
Jan 05, 2021 | 9.030 | 9.150 | 8.850 | 9.120 | 953,228 | -0.01(-0.11%) |
Jan 04, 2021 | 9.500 | 9.550 | 9.010 | 9.130 | 1,152,164 | -0.11(-1.19%) |
Dec 31, 2020 | 9.240 | 9.240 | 9.240 | 2,267,414 | -0.45(-4.64%) | |
Dec 30, 2020 | 9.650 | 10.08 | 9.300 | 9.690 | 2,267,414 | +0.65(+7.19%) |
Dec 29, 2020 | 9.250 | 9.270 | 8.600 | 9.040 | 1,502,287 | +0.00(+0.00%) |
Dec 28, 2020 | 9.600 | 9.850 | 8.960 | 9.040 | 1,978,143 | -0.59(-6.13%) |
Dec 24, 2020 | 10.24 | 10.40 | 9.510 | 9.630 | 1,274,300 | -0.43(-4.27%) |
Dec 23, 2020 | 10.40 | 10.60 | 9.560 | 10.06 | 2,379,478 | -0.06(-0.59%) |
Dec 22, 2020 | 9.450 | 11.68 | 9.420 | 10.12 | 7,436,337 | +0.73(+7.77%) |
Dec 21, 2020 | 9.310 | 9.720 | 8.800 | 9.390 | 3,849,918 | +0.35(+3.87%) |
Dec 18, 2020 | 9.450 | 9.850 | 8.950 | 9.040 | 6,537,400 | -0.49(-5.14%) |
Dec 17, 2020 | 9.930 | 9.960 | 8.380 | 9.530 | 3,599,599 | -0.43(-4.32%) |
Dec 16, 2020 | 10.10 | 10.20 | 9.690 | 9.960 | 407,710 | -0.01(-0.10%) |
Dec 15, 2020 | 10.48 | 10.70 | 9.640 | 9.970 | 668,581 | -0.51(-4.87%) |
Dec 14, 2020 | 9.600 | 10.74 | 9.510 | 10.48 | 934,559 | +1.01(+10.67%) |
Dec 11, 2020 | 9.600 | 10.42 | 9.050 | 9.470 | 1,071,200 | -0.21(-2.17%) |
Dec 10, 2020 | 8.580 | 9.820 | 8.420 | 9.680 | 1,706,732 | +1.10(+12.82%) |
Dec 09, 2020 | 9.000 | 9.090 | 8.250 | 8.580 | 564,259 | -0.34(-3.81%) |
Dec 08, 2020 | 8.350 | 8.980 | 8.270 | 8.920 | 701,992 | +0.60(+7.21%) |
Dec 07, 2020 | 8.690 | 9.000 | 8.300 | 8.320 | 467,186 | -0.25(-2.92%) |
Dec 04, 2020 | 8.240 | 8.800 | 8.150 | 8.570 | 516,600 | +0.49(+6.06%) |
Dec 03, 2020 | 8.150 | 8.266 | 8.045 | 8.080 | 330,012 | -0.10(-1.22%) |
Dec 02, 2020 | 8.140 | 8.490 | 8.020 | 8.180 | 511,626 | -0.03(-0.37%) |