Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.270 | 9.390 | 8.970 | 9.170 | 1,516,900 | -0.08(-0.86%) |
Feb 25, 2021 | 9.300 | 9.540 | 9.160 | 9.250 | 1,215,526 | -0.11(-1.18%) |
Feb 24, 2021 | 9.770 | 9.910 | 9.310 | 9.360 | 1,459,518 | -0.34(-3.51%) |
Feb 23, 2021 | 9.550 | 9.820 | 9.121 | 9.700 | 2,263,646 | -0.10(-1.02%) |
Feb 22, 2021 | 9.450 | 9.970 | 9.320 | 9.800 | 1,814,459 | +0.33(+3.48%) |
Feb 19, 2021 | 9.750 | 9.800 | 9.430 | 9.470 | 1,083,500 | -0.18(-1.87%) |
Feb 18, 2021 | 9.580 | 9.660 | 9.470 | 9.650 | 1,292,448 | +0.00(+0.00%) |
Feb 17, 2021 | 9.510 | 9.728 | 9.320 | 9.650 | 1,709,116 | +0.15(+1.58%) |
Feb 16, 2021 | 9.510 | 9.890 | 9.400 | 9.500 | 1,856,207 | -0.19(-1.96%) |
Feb 12, 2021 | 9.600 | 9.700 | 9.455 | 9.690 | 1,033,600 | +0.00(+0.00%) |
Feb 11, 2021 | 10.27 | 10.30 | 9.600 | 9.690 | 1,534,805 | -0.54(-5.28%) |
Feb 10, 2021 | 10.58 | 11.12 | 10.01 | 10.23 | 2,000,216 | -0.17(-1.63%) |
Feb 09, 2021 | 10.24 | 10.52 | 9.900 | 10.40 | 2,072,123 | +0.35(+3.48%) |
Feb 08, 2021 | 9.350 | 10.07 | 9.330 | 10.05 | 3,752,581 | +0.83(+9.00%) |
Feb 05, 2021 | 9.000 | 9.230 | 8.855 | 9.220 | 1,311,700 | +0.30(+3.36%) |
Feb 04, 2021 | 8.750 | 8.935 | 8.700 | 8.920 | 1,089,981 | +0.17(+1.94%) |
Feb 03, 2021 | 8.610 | 8.780 | 8.430 | 8.750 | 1,055,030 | +0.18(+2.10%) |
Feb 02, 2021 | 8.820 | 8.850 | 8.430 | 8.570 | 1,441,688 | -0.23(-2.61%) |
Feb 01, 2021 | 8.190 | 9.060 | 8.180 | 8.800 | 2,202,108 | +0.71(+8.78%) |
Jan 29, 2021 | 8.350 | 8.470 | 7.900 | 8.090 | 1,773,300 | -0.31(-3.69%) |
Jan 28, 2021 | 8.200 | 9.090 | 7.980 | 8.400 | 3,188,309 | +0.90(+12.00%) |
Jan 27, 2021 | 7.770 | 7.800 | 6.950 | 7.500 | 1,853,363 | -0.28(-3.60%) |
Jan 26, 2021 | 7.850 | 7.940 | 7.690 | 7.780 | 1,838,702 | -0.05(-0.64%) |
Jan 25, 2021 | 7.820 | 7.950 | 7.700 | 7.830 | 1,157,617 | +0.04(+0.58%) |
Jan 22, 2021 | 7.820 | 7.840 | 7.620 | 7.785 | 1,179,600 | -0.14(-1.83%) |
Jan 21, 2021 | 8.040 | 8.040 | 7.880 | 7.930 | 882,608 | -0.06(-0.75%) |
Jan 20, 2021 | 8.000 | 8.015 | 7.880 | 7.990 | 680,854 | +0.06(+0.76%) |
Jan 19, 2021 | 7.870 | 8.050 | 7.650 | 7.930 | 976,287 | +0.17(+2.19%) |
Jan 15, 2021 | 7.690 | 7.895 | 7.652 | 7.760 | 917,000 | -0.01(-0.13%) |
Jan 14, 2021 | 7.680 | 7.920 | 7.670 | 7.770 | 550,652 | +0.10(+1.30%) |
Jan 13, 2021 | 7.830 | 7.830 | 7.620 | 7.670 | 573,284 | -0.15(-1.92%) |
Jan 12, 2021 | 7.650 | 7.850 | 7.560 | 7.820 | 502,594 | +0.21(+2.76%) |
Jan 11, 2021 | 7.380 | 7.650 | 7.380 | 7.610 | 639,425 | +0.06(+0.79%) |
Jan 08, 2021 | 7.540 | 7.700 | 7.470 | 7.550 | 707,400 | +0.05(+0.67%) |
Jan 07, 2021 | 7.460 | 7.550 | 7.320 | 7.500 | 1,003,508 | +0.03(+0.40%) |
Jan 06, 2021 | 7.370 | 7.610 | 7.190 | 7.470 | 1,443,899 | +0.23(+3.18%) |
Jan 05, 2021 | 6.920 | 7.290 | 6.920 | 7.240 | 998,145 | +0.31(+4.47%) |
Jan 04, 2021 | 6.960 | 7.030 | 6.730 | 6.930 | 1,113,632 | +0.04(+0.58%) |
Dec 31, 2020 | 6.890 | 6.890 | 6.890 | 705,731 | +0.04(+0.58%) | |
Dec 30, 2020 | 6.760 | 6.918 | 6.725 | 6.850 | 705,731 | +0.09(+1.33%) |
Dec 29, 2020 | 7.010 | 7.050 | 6.690 | 6.760 | 1,039,578 | -0.23(-3.29%) |
Dec 28, 2020 | 7.060 | 7.190 | 6.920 | 6.990 | 1,108,246 | -0.01(-0.14%) |
Dec 24, 2020 | 7.100 | 7.100 | 6.912 | 7.000 | 537,300 | -0.05(-0.71%) |
Dec 23, 2020 | 7.040 | 7.120 | 6.970 | 7.050 | 844,352 | +0.03(+0.43%) |
Dec 22, 2020 | 7.130 | 7.210 | 7.000 | 7.020 | 631,420 | -0.02(-0.28%) |
Dec 21, 2020 | 6.740 | 7.060 | 6.720 | 7.040 | 1,818,885 | -0.09(-1.26%) |
Dec 18, 2020 | 7.000 | 7.255 | 7.000 | 7.130 | 3,428,200 | +0.15(+2.15%) |
Dec 17, 2020 | 6.630 | 7.010 | 6.621 | 6.980 | 1,672,054 | +0.36(+5.36%) |
Dec 16, 2020 | 6.570 | 6.800 | 6.570 | 6.625 | 793,135 | +0.05(+0.84%) |
Dec 15, 2020 | 6.380 | 6.590 | 6.320 | 6.570 | 1,040,522 | +0.21(+3.30%) |
Dec 14, 2020 | 6.470 | 6.705 | 6.335 | 6.360 | 1,646,335 | +0.06(+0.95%) |
Dec 11, 2020 | 6.210 | 6.340 | 6.120 | 6.300 | 660,000 | +0.00(+0.00%) |
Dec 10, 2020 | 5.980 | 6.380 | 5.960 | 6.300 | 1,276,561 | +0.25(+4.13%) |
Dec 09, 2020 | 6.270 | 6.310 | 6.000 | 6.050 | 712,391 | -0.27(-4.27%) |
Dec 08, 2020 | 6.120 | 6.360 | 6.080 | 6.320 | 830,018 | +0.13(+2.10%) |
Dec 07, 2020 | 6.210 | 6.280 | 6.070 | 6.190 | 461,000 | -0.07(-1.12%) |
Dec 04, 2020 | 6.080 | 6.330 | 5.980 | 6.260 | 666,000 | +0.26(+4.33%) |
Dec 03, 2020 | 5.900 | 6.090 | 5.845 | 6.000 | 1,038,748 | +0.05(+0.84%) |
Dec 02, 2020 | 5.780 | 5.940 | 5.690 | 5.950 | 623,617 | +0.15(+2.59%) |