Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.900 | 9.050 | 7.350 | 7.380 | 2,726,900 | -1.88(-20.30%) |
Feb 25, 2021 | 9.600 | 9.620 | 9.110 | 9.260 | 382,983 | -0.33(-3.44%) |
Feb 24, 2021 | 9.790 | 9.860 | 9.290 | 9.590 | 593,509 | -0.15(-1.54%) |
Feb 23, 2021 | 9.880 | 9.880 | 9.110 | 9.740 | 724,215 | -0.26(-2.60%) |
Feb 22, 2021 | 10.02 | 10.28 | 9.860 | 10.00 | 559,603 | -0.12(-1.23%) |
Feb 19, 2021 | 10.10 | 10.37 | 9.935 | 10.12 | 622,000 | +0.18(+1.76%) |
Feb 18, 2021 | 9.740 | 10.08 | 9.630 | 9.950 | 394,823 | +0.11(+1.17%) |
Feb 17, 2021 | 9.480 | 9.870 | 9.360 | 9.835 | 433,394 | +0.03(+0.25%) |
Feb 16, 2021 | 10.00 | 10.17 | 9.680 | 9.810 | 615,607 | -0.21(-2.10%) |
Feb 12, 2021 | 9.830 | 10.08 | 9.650 | 10.02 | 397,500 | +0.14(+1.42%) |
Feb 11, 2021 | 10.06 | 10.13 | 9.735 | 9.880 | 480,078 | -0.12(-1.20%) |
Feb 10, 2021 | 10.19 | 10.27 | 9.750 | 10.00 | 647,904 | -0.09(-0.89%) |
Feb 09, 2021 | 9.880 | 10.20 | 9.670 | 10.09 | 730,753 | +0.13(+1.31%) |
Feb 08, 2021 | 9.840 | 10.15 | 9.760 | 9.960 | 890,186 | +0.19(+1.94%) |
Feb 05, 2021 | 9.010 | 9.820 | 8.990 | 9.770 | 1,097,600 | +0.87(+9.78%) |
Feb 04, 2021 | 8.810 | 8.939 | 8.700 | 8.900 | 773,425 | +0.12(+1.37%) |
Feb 03, 2021 | 8.930 | 9.120 | 8.730 | 8.780 | 443,666 | -0.10(-1.13%) |
Feb 02, 2021 | 8.590 | 9.120 | 8.545 | 8.880 | 676,906 | +0.56(+6.73%) |
Feb 01, 2021 | 8.290 | 8.350 | 8.140 | 8.320 | 356,568 | +0.17(+2.09%) |
Jan 29, 2021 | 8.440 | 8.620 | 8.120 | 8.150 | 444,200 | -0.26(-3.09%) |
Jan 28, 2021 | 8.410 | 8.470 | 8.170 | 8.410 | 597,108 | +0.06(+0.72%) |
Jan 27, 2021 | 8.330 | 8.470 | 8.130 | 8.350 | 658,926 | -0.22(-2.57%) |
Jan 26, 2021 | 8.510 | 8.830 | 8.420 | 8.570 | 471,868 | +0.12(+1.42%) |
Jan 25, 2021 | 8.500 | 8.605 | 8.230 | 8.450 | 442,247 | -0.04(-0.47%) |
Jan 22, 2021 | 8.370 | 8.490 | 8.150 | 8.490 | 578,500 | +0.11(+1.31%) |
Jan 21, 2021 | 8.640 | 8.650 | 8.230 | 8.380 | 474,424 | -0.28(-3.23%) |
Jan 20, 2021 | 8.330 | 8.700 | 8.270 | 8.660 | 752,080 | +0.37(+4.46%) |
Jan 19, 2021 | 8.850 | 8.900 | 8.240 | 8.290 | 775,135 | -0.50(-5.63%) |
Jan 15, 2021 | 8.750 | 9.070 | 8.650 | 8.785 | 947,800 | +0.02(+0.17%) |
Jan 14, 2021 | 8.460 | 8.860 | 8.450 | 8.770 | 625,902 | +0.32(+3.79%) |
Jan 13, 2021 | 8.620 | 8.620 | 8.410 | 8.450 | 380,232 | -0.12(-1.40%) |
Jan 12, 2021 | 8.600 | 8.690 | 8.450 | 8.570 | 376,913 | -0.01(-0.12%) |
Jan 11, 2021 | 8.510 | 8.590 | 8.270 | 8.580 | 488,369 | -0.02(-0.23%) |
Jan 08, 2021 | 8.510 | 8.720 | 8.480 | 8.600 | 492,600 | +0.12(+1.36%) |
Jan 07, 2021 | 8.400 | 8.570 | 8.270 | 8.485 | 328,447 | +0.12(+1.50%) |
Jan 06, 2021 | 8.400 | 8.455 | 8.175 | 8.360 | 459,495 | +0.03(+0.36%) |
Jan 05, 2021 | 8.330 | 8.500 | 8.280 | 8.330 | 406,706 | +0.00(+0.00%) |
Jan 04, 2021 | 8.723 | 8.723 | 8.080 | 8.330 | 413,838 | -0.30(-3.48%) |
Dec 31, 2020 | 8.630 | 8.630 | 8.630 | 414,402 | +0.09(+1.05%) | |
Dec 30, 2020 | 8.490 | 8.580 | 8.350 | 8.540 | 414,402 | +0.11(+1.30%) |
Dec 29, 2020 | 8.770 | 8.785 | 8.230 | 8.430 | 613,952 | -0.33(-3.77%) |
Dec 28, 2020 | 8.910 | 9.090 | 8.730 | 8.760 | 441,087 | -0.05(-0.57%) |
Dec 24, 2020 | 8.930 | 9.010 | 8.750 | 8.810 | 259,900 | -0.04(-0.45%) |
Dec 23, 2020 | 9.090 | 9.460 | 8.800 | 8.850 | 680,711 | -0.18(-1.99%) |
Dec 22, 2020 | 8.380 | 9.115 | 8.320 | 9.030 | 722,164 | +0.70(+8.40%) |
Dec 21, 2020 | 8.320 | 8.610 | 8.060 | 8.330 | 714,987 | -0.08(-0.95%) |
Dec 18, 2020 | 7.590 | 8.410 | 7.590 | 8.410 | 2,300,300 | +0.88(+11.69%) |
Dec 17, 2020 | 7.520 | 7.640 | 7.470 | 7.530 | 642,163 | +0.08(+1.07%) |
Dec 16, 2020 | 7.470 | 7.640 | 7.380 | 7.450 | 440,807 | +0.06(+0.81%) |
Dec 15, 2020 | 7.400 | 7.535 | 7.290 | 7.390 | 372,308 | +0.02(+0.34%) |
Dec 14, 2020 | 7.550 | 7.670 | 7.355 | 7.365 | 797,719 | -0.18(-2.45%) |
Dec 11, 2020 | 7.370 | 7.595 | 7.370 | 7.550 | 338,600 | +0.17(+2.30%) |
Dec 10, 2020 | 7.280 | 7.410 | 7.120 | 7.380 | 433,038 | +0.09(+1.23%) |
Dec 09, 2020 | 7.660 | 7.700 | 7.260 | 7.290 | 607,842 | -0.37(-4.83%) |
Dec 08, 2020 | 7.550 | 7.670 | 7.430 | 7.660 | 608,913 | +0.03(+0.39%) |
Dec 07, 2020 | 7.550 | 7.700 | 7.360 | 7.630 | 553,539 | +0.08(+1.06%) |
Dec 04, 2020 | 7.240 | 7.560 | 7.190 | 7.550 | 593,400 | +0.38(+5.30%) |
Dec 03, 2020 | 7.220 | 7.330 | 7.155 | 7.170 | 480,038 | -0.01(-0.21%) |
Dec 02, 2020 | 7.130 | 7.210 | 6.980 | 7.185 | 429,973 | -0.03(-0.35%) |