Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.87 | 11.17 | 10.40 | 10.81 | 334,200 | -0.22(-1.99%) |
Feb 25, 2021 | 11.13 | 11.50 | 10.69 | 11.03 | 267,514 | -0.26(-2.30%) |
Feb 24, 2021 | 11.80 | 11.92 | 11.03 | 11.29 | 253,181 | -0.44(-3.75%) |
Feb 23, 2021 | 11.60 | 11.95 | 9.420 | 11.73 | 720,328 | -0.13(-1.10%) |
Feb 22, 2021 | 13.24 | 13.44 | 11.78 | 11.86 | 205,063 | -1.41(-10.63%) |
Feb 19, 2021 | 13.53 | 13.68 | 13.08 | 13.27 | 327,100 | -0.26(-1.92%) |
Feb 18, 2021 | 14.85 | 15.06 | 13.41 | 13.53 | 321,886 | -1.39(-9.32%) |
Feb 17, 2021 | 14.59 | 15.04 | 14.16 | 14.92 | 527,340 | +0.32(+2.19%) |
Feb 16, 2021 | 13.38 | 14.75 | 13.32 | 14.60 | 527,751 | +1.25(+9.36%) |
Feb 12, 2021 | 13.41 | 13.69 | 13.10 | 13.35 | 105,900 | -0.19(-1.40%) |
Feb 11, 2021 | 13.17 | 13.74 | 12.80 | 13.54 | 172,373 | +0.46(+3.52%) |
Feb 10, 2021 | 13.04 | 13.95 | 12.76 | 13.08 | 308,736 | -0.05(-0.38%) |
Feb 09, 2021 | 14.26 | 14.39 | 12.89 | 13.13 | 395,997 | -1.28(-8.88%) |
Feb 08, 2021 | 14.15 | 14.91 | 13.46 | 14.41 | 516,925 | +0.43(+3.08%) |
Feb 05, 2021 | 13.90 | 14.41 | 13.73 | 13.98 | 434,400 | +0.07(+0.50%) |
Feb 04, 2021 | 14.06 | 14.22 | 13.67 | 13.91 | 577,518 | +0.33(+2.43%) |
Feb 03, 2021 | 12.84 | 14.19 | 12.34 | 13.58 | 636,872 | +0.40(+3.03%) |
Feb 02, 2021 | 12.51 | 13.65 | 12.22 | 13.18 | 3,241,288 | +1.70(+14.81%) |
Feb 01, 2021 | 11.75 | 12.10 | 11.10 | 11.48 | 188,130 | +0.28(+2.50%) |
Jan 29, 2021 | 10.68 | 11.35 | 10.36 | 11.20 | 238,200 | +0.24(+2.19%) |
Jan 28, 2021 | 11.41 | 11.46 | 10.80 | 10.96 | 313,860 | +1.15(+11.72%) |
Jan 27, 2021 | 10.10 | 10.59 | 9.800 | 9.810 | 181,210 | -0.42(-4.11%) |
Jan 26, 2021 | 11.11 | 11.30 | 10.06 | 10.23 | 222,794 | -0.73(-6.66%) |
Jan 25, 2021 | 9.960 | 10.98 | 9.850 | 10.96 | 193,037 | +1.06(+10.71%) |
Jan 22, 2021 | 9.640 | 10.06 | 9.060 | 9.900 | 199,400 | +0.01(+0.10%) |
Jan 21, 2021 | 10.11 | 10.32 | 9.720 | 9.890 | 139,089 | -0.22(-2.18%) |
Jan 20, 2021 | 10.78 | 11.00 | 9.860 | 10.11 | 310,484 | -0.69(-6.39%) |
Jan 19, 2021 | 10.94 | 11.05 | 10.38 | 10.80 | 195,271 | -0.12(-1.10%) |
Jan 15, 2021 | 10.94 | 11.39 | 10.45 | 10.92 | 176,100 | -0.03(-0.27%) |
Jan 14, 2021 | 10.33 | 10.99 | 10.33 | 10.95 | 114,039 | +0.63(+6.10%) |
Jan 13, 2021 | 10.41 | 10.76 | 9.850 | 10.32 | 342,510 | -0.19(-1.81%) |
Jan 12, 2021 | 11.73 | 12.00 | 10.26 | 10.51 | 409,281 | -0.49(-4.45%) |
Jan 11, 2021 | 10.29 | 13.00 | 9.980 | 11.00 | 636,526 | +0.65(+6.28%) |
Jan 08, 2021 | 10.43 | 10.59 | 9.580 | 10.35 | 324,400 | +0.00(+0.00%) |
Jan 07, 2021 | 8.803 | 10.53 | 8.530 | 10.35 | 637,125 | +1.46(+16.42%) |
Jan 06, 2021 | 9.030 | 9.110 | 8.300 | 8.890 | 389,471 | -0.07(-0.78%) |
Jan 05, 2021 | 8.900 | 9.600 | 8.500 | 8.960 | 695,078 | -0.05(-0.55%) |
Jan 04, 2021 | 6.900 | 9.360 | 6.870 | 9.010 | 1,311,888 | +2.43(+36.93%) |
Dec 31, 2020 | 6.580 | 6.580 | 6.580 | 310,739 | +0.68(+11.53%) | |
Dec 30, 2020 | 5.510 | 6.000 | 5.510 | 5.900 | 310,739 | +0.49(+9.06%) |
Dec 29, 2020 | 5.850 | 5.921 | 5.190 | 5.410 | 261,882 | -0.39(-6.72%) |
Dec 28, 2020 | 5.180 | 6.230 | 5.150 | 5.800 | 639,808 | +0.81(+16.23%) |
Dec 24, 2020 | 4.740 | 4.994 | 4.690 | 4.990 | 167,800 | +0.24(+5.05%) |
Dec 23, 2020 | 4.520 | 4.880 | 4.503 | 4.750 | 214,237 | +0.19(+4.17%) |
Dec 22, 2020 | 4.650 | 4.708 | 4.420 | 4.560 | 248,910 | -0.10(-2.15%) |
Dec 21, 2020 | 4.740 | 4.760 | 4.530 | 4.660 | 171,758 | +0.02(+0.43%) |
Dec 18, 2020 | 4.680 | 4.900 | 4.430 | 4.640 | 458,600 | +0.14(+3.11%) |
Dec 17, 2020 | 4.410 | 4.620 | 4.360 | 4.500 | 103,221 | +0.08(+1.81%) |
Dec 16, 2020 | 4.800 | 4.800 | 4.420 | 4.420 | 109,442 | -0.38(-7.92%) |
Dec 15, 2020 | 4.530 | 4.850 | 4.480 | 4.800 | 123,693 | +0.27(+5.96%) |
Dec 14, 2020 | 4.280 | 4.600 | 4.270 | 4.530 | 201,098 | +0.26(+6.09%) |
Dec 11, 2020 | 4.290 | 4.460 | 4.190 | 4.270 | 184,000 | -0.11(-2.51%) |
Dec 10, 2020 | 4.550 | 4.700 | 4.157 | 4.380 | 205,577 | -0.11(-2.45%) |
Dec 09, 2020 | 4.320 | 4.670 | 4.000 | 4.490 | 398,389 | +0.07(+1.47%) |
Dec 08, 2020 | 4.500 | 4.700 | 4.356 | 4.425 | 267,466 | -0.42(-8.76%) |
Dec 07, 2020 | 5.070 | 5.283 | 4.680 | 4.850 | 201,512 | -0.33(-6.35%) |
Dec 04, 2020 | 5.100 | 5.298 | 5.100 | 5.179 | 69,100 | +0.08(+1.55%) |
Dec 03, 2020 | 5.200 | 5.400 | 5.000 | 5.100 | 123,522 | -0.20(-3.77%) |
Dec 02, 2020 | 5.021 | 5.380 | 5.001 | 5.300 | 92,937 | +0.00(+0.00%) |