Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.12 | 12.56 | 11.67 | 12.21 | 743,036 | -0.06(-0.45%) |
Feb 25, 2021 | 13.34 | 13.42 | 12.03 | 12.26 | 1,990,525 | -1.11(-8.32%) |
Feb 24, 2021 | 11.84 | 13.42 | 11.62 | 13.37 | 4,478,530 | +1.85(+16.03%) |
Feb 23, 2021 | 11.58 | 11.78 | 10.62 | 11.53 | 1,482,614 | +0.22(+1.95%) |
Feb 22, 2021 | 10.65 | 11.75 | 10.57 | 11.30 | 2,147,464 | +0.94(+9.04%) |
Feb 19, 2021 | 10.17 | 10.48 | 10.02 | 10.37 | 1,482,155 | +0.23(+2.27%) |
Feb 18, 2021 | 10.77 | 10.77 | 10.06 | 10.14 | 1,640,566 | -0.82(-7.47%) |
Feb 17, 2021 | 11.19 | 11.21 | 10.73 | 10.96 | 1,093,695 | -0.11(-1.00%) |
Feb 16, 2021 | 11.74 | 11.76 | 10.77 | 11.07 | 1,847,869 | +0.26(+2.38%) |
Feb 12, 2021 | 10.80 | 11.12 | 10.67 | 10.81 | 1,141,375 | +0.00(+0.00%) |
Feb 11, 2021 | 11.95 | 11.99 | 10.46 | 10.81 | 1,713,747 | -1.07(-8.98%) |
Feb 10, 2021 | 11.95 | 12.45 | 11.41 | 11.87 | 2,634,586 | +0.84(+7.58%) |
Feb 09, 2021 | 10.57 | 11.33 | 10.11 | 11.04 | 2,100,833 | +0.40(+3.71%) |
Feb 08, 2021 | 10.46 | 10.71 | 10.11 | 10.64 | 2,098,233 | +0.53(+5.27%) |
Feb 05, 2021 | 10.11 | 10.82 | 9.981 | 10.11 | 7,957,092 | +0.51(+5.26%) |
Feb 04, 2021 | 10.39 | 10.45 | 9.540 | 9.604 | 1,960,858 | -0.74(-7.11%) |
Feb 03, 2021 | 10.17 | 10.73 | 10.13 | 10.34 | 924,972 | +0.28(+2.74%) |
Feb 02, 2021 | 9.779 | 10.09 | 9.577 | 10.06 | 709,905 | +0.59(+6.21%) |
Feb 01, 2021 | 9.485 | 9.604 | 9.209 | 9.476 | 566,707 | +0.10(+1.08%) |
Jan 29, 2021 | 9.365 | 9.981 | 9.264 | 9.374 | 867,401 | -0.19(-2.02%) |
Jan 28, 2021 | 9.420 | 9.650 | 9.163 | 9.567 | 914,068 | +0.30(+3.27%) |
Jan 27, 2021 | 9.025 | 9.816 | 8.694 | 9.264 | 1,056,619 | +0.06(+0.70%) |
Jan 26, 2021 | 9.751 | 9.953 | 9.191 | 9.200 | 1,112,908 | -0.40(-4.21%) |
Jan 25, 2021 | 9.430 | 9.604 | 9.071 | 9.604 | 823,131 | +0.09(+0.97%) |
Jan 22, 2021 | 9.558 | 9.834 | 9.283 | 9.512 | 1,276,947 | -0.46(-4.61%) |
Jan 21, 2021 | 10.56 | 10.62 | 9.770 | 9.972 | 1,157,186 | -0.66(-6.22%) |
Jan 20, 2021 | 10.61 | 10.78 | 10.31 | 10.63 | 699,139 | +0.07(+0.70%) |
Jan 19, 2021 | 10.58 | 10.77 | 10.20 | 10.56 | 1,035,334 | +0.26(+2.50%) |
Jan 15, 2021 | 10.78 | 10.81 | 10.20 | 10.30 | 916,364 | -0.39(-3.61%) |
Jan 14, 2021 | 10.21 | 11.26 | 10.18 | 10.69 | 1,700,264 | +0.45(+4.40%) |
Jan 13, 2021 | 10.36 | 10.53 | 9.825 | 10.24 | 1,090,330 | -0.02(-0.18%) |
Jan 12, 2021 | 10.34 | 10.60 | 10.11 | 10.26 | 1,244,738 | +0.44(+4.49%) |
Jan 11, 2021 | 9.448 | 10.11 | 9.246 | 9.816 | 1,052,620 | +0.27(+2.79%) |
Jan 08, 2021 | 9.788 | 9.963 | 9.439 | 9.549 | 1,423,835 | +0.17(+1.76%) |
Jan 07, 2021 | 9.172 | 9.549 | 8.943 | 9.384 | 1,567,817 | +0.51(+5.80%) |
Jan 06, 2021 | 8.878 | 9.218 | 8.557 | 8.869 | 1,502,558 | +0.19(+2.22%) |
Jan 05, 2021 | 8.180 | 9.071 | 8.152 | 8.676 | 2,013,486 | +0.51(+6.31%) |
Jan 04, 2021 | 8.198 | 8.345 | 7.886 | 8.161 | 811,777 | +0.11(+1.37%) |
Dec 31, 2020 | 8.051 | 8.051 | 8.051 | 700,891 | -0.13(-1.57%) | |
Dec 30, 2020 | 8.033 | 8.253 | 7.913 | 8.180 | 700,891 | +0.17(+2.18%) |
Dec 29, 2020 | 8.171 | 8.345 | 7.757 | 8.005 | 814,842 | -0.13(-1.58%) |
Dec 28, 2020 | 8.400 | 8.612 | 7.913 | 8.134 | 1,066,306 | -0.10(-1.23%) |
Dec 24, 2020 | 8.685 | 8.685 | 8.122 | 8.235 | 656,426 | -0.35(-4.07%) |
Dec 23, 2020 | 7.932 | 8.759 | 7.932 | 8.584 | 1,581,061 | +0.74(+9.37%) |
Dec 22, 2020 | 8.318 | 8.354 | 7.729 | 7.849 | 1,617,615 | -0.62(-7.27%) |
Dec 21, 2020 | 8.272 | 8.685 | 8.088 | 8.465 | 1,797,561 | -0.20(-2.33%) |
Dec 18, 2020 | 8.869 | 8.933 | 8.437 | 8.667 | 1,273,574 | -0.06(-0.74%) |
Dec 17, 2020 | 8.501 | 9.126 | 8.483 | 8.731 | 3,497,240 | +0.33(+3.94%) |
Dec 16, 2020 | 8.060 | 8.409 | 7.803 | 8.400 | 1,176,414 | +0.43(+5.42%) |
Dec 15, 2020 | 7.840 | 8.023 | 7.398 | 7.968 | 1,454,047 | +0.25(+3.21%) |
Dec 14, 2020 | 8.547 | 8.575 | 7.555 | 7.720 | 1,783,740 | -0.66(-7.89%) |
Dec 11, 2020 | 8.814 | 8.851 | 8.180 | 8.382 | 1,402,291 | -0.23(-2.67%) |
Dec 10, 2020 | 8.575 | 9.181 | 8.327 | 8.612 | 2,275,439 | +0.15(+1.74%) |
Dec 09, 2020 | 8.244 | 8.943 | 7.766 | 8.465 | 2,982,886 | +0.52(+6.60%) |
Dec 08, 2020 | 7.408 | 8.134 | 7.408 | 7.941 | 1,421,097 | +0.68(+9.37%) |
Dec 07, 2020 | 7.031 | 7.610 | 6.801 | 7.261 | 1,644,344 | +0.12(+1.67%) |
Dec 04, 2020 | 6.406 | 7.160 | 6.406 | 7.141 | 1,708,798 | +0.83(+13.10%) |
Dec 03, 2020 | 6.369 | 6.507 | 6.130 | 6.314 | 1,230,527 | -0.01(-0.15%) |
Dec 02, 2020 | 5.570 | 6.342 | 5.312 | 6.323 | 1,673,924 | +0.70(+12.42%) |