Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.490 | 9.945 | 9.395 | 9.825 | 3,707,900 | +0.40(+4.30%) |
Feb 25, 2021 | 9.230 | 9.680 | 9.230 | 9.420 | 3,918,909 | -0.03(-0.32%) |
Feb 24, 2021 | 9.790 | 9.910 | 9.220 | 9.450 | 5,596,343 | -0.57(-5.69%) |
Feb 23, 2021 | 9.820 | 10.08 | 9.070 | 10.02 | 4,237,962 | -0.17(-1.67%) |
Feb 22, 2021 | 10.50 | 10.64 | 10.01 | 10.19 | 2,347,838 | -0.46(-4.32%) |
Feb 19, 2021 | 10.41 | 10.78 | 10.41 | 10.65 | 4,079,000 | +0.26(+2.50%) |
Feb 18, 2021 | 10.31 | 10.50 | 10.16 | 10.39 | 2,504,590 | -0.15(-1.42%) |
Feb 17, 2021 | 10.61 | 11.10 | 10.32 | 10.54 | 5,350,757 | -0.14(-1.31%) |
Feb 16, 2021 | 10.76 | 10.92 | 10.62 | 10.68 | 1,526,158 | -0.02(-0.14%) |
Feb 12, 2021 | 10.36 | 10.78 | 10.33 | 10.70 | 2,361,100 | +0.29(+2.84%) |
Feb 11, 2021 | 10.49 | 10.60 | 10.19 | 10.40 | 2,283,455 | -0.04(-0.38%) |
Feb 10, 2021 | 10.72 | 10.96 | 10.21 | 10.44 | 3,016,769 | -0.03(-0.29%) |
Feb 09, 2021 | 10.16 | 10.51 | 10.02 | 10.47 | 2,681,771 | +0.39(+3.87%) |
Feb 08, 2021 | 10.01 | 10.15 | 9.880 | 10.08 | 2,128,781 | +0.17(+1.72%) |
Feb 05, 2021 | 9.650 | 9.910 | 9.580 | 9.910 | 1,789,700 | +0.31(+3.23%) |
Feb 04, 2021 | 9.600 | 9.650 | 9.440 | 9.600 | 2,375,166 | -0.02(-0.21%) |
Feb 03, 2021 | 9.910 | 9.948 | 9.500 | 9.620 | 2,554,850 | -0.09(-0.88%) |
Feb 02, 2021 | 10.01 | 10.07 | 9.495 | 9.705 | 5,704,105 | -0.29(-2.95%) |
Feb 01, 2021 | 9.960 | 10.25 | 9.710 | 10.00 | 2,226,424 | +0.15(+1.52%) |
Jan 29, 2021 | 10.14 | 10.53 | 9.755 | 9.850 | 2,756,700 | -0.16(-1.60%) |
Jan 28, 2021 | 10.17 | 10.18 | 9.650 | 10.01 | 2,822,746 | -0.26(-2.53%) |
Jan 27, 2021 | 9.600 | 10.95 | 9.480 | 10.27 | 8,062,620 | +0.54(+5.55%) |
Jan 26, 2021 | 9.640 | 9.750 | 9.330 | 9.730 | 2,283,417 | +0.04(+0.41%) |
Jan 25, 2021 | 9.840 | 9.990 | 9.590 | 9.690 | 2,271,041 | -0.04(-0.41%) |
Jan 22, 2021 | 9.490 | 9.730 | 9.380 | 9.730 | 1,371,300 | +0.08(+0.83%) |
Jan 21, 2021 | 9.640 | 9.820 | 9.505 | 9.650 | 1,713,128 | +0.06(+0.63%) |
Jan 20, 2021 | 10.18 | 10.18 | 9.460 | 9.590 | 2,357,169 | -0.31(-3.13%) |
Jan 19, 2021 | 9.750 | 9.990 | 9.490 | 9.900 | 2,048,198 | +0.28(+2.91%) |
Jan 15, 2021 | 9.770 | 9.925 | 9.520 | 9.620 | 2,047,700 | -0.12(-1.23%) |
Jan 14, 2021 | 9.360 | 9.890 | 9.360 | 9.740 | 2,607,226 | +0.47(+5.07%) |
Jan 13, 2021 | 9.700 | 9.940 | 9.240 | 9.270 | 2,593,934 | -0.39(-4.04%) |
Jan 12, 2021 | 9.480 | 9.860 | 9.450 | 9.660 | 2,262,811 | +0.25(+2.66%) |
Jan 11, 2021 | 9.080 | 9.590 | 9.000 | 9.410 | 3,186,155 | +0.21(+2.28%) |
Jan 08, 2021 | 9.730 | 9.930 | 9.095 | 9.200 | 6,178,800 | -0.59(-6.03%) |
Jan 07, 2021 | 9.850 | 10.09 | 9.440 | 9.790 | 3,393,264 | +0.05(+0.51%) |
Jan 06, 2021 | 10.22 | 10.32 | 9.570 | 9.740 | 5,391,967 | -0.58(-5.62%) |
Jan 05, 2021 | 10.29 | 10.55 | 10.29 | 10.32 | 2,702,022 | +0.02(+0.19%) |
Jan 04, 2021 | 10.51 | 10.60 | 10.11 | 10.30 | 3,358,264 | -0.18(-1.72%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 1,264,515 | -0.14(-1.32%) | |
Dec 30, 2020 | 10.68 | 10.78 | 10.54 | 10.62 | 1,264,515 | -0.01(-0.09%) |
Dec 29, 2020 | 10.96 | 11.02 | 10.34 | 10.63 | 2,619,271 | -0.31(-2.83%) |
Dec 28, 2020 | 11.14 | 11.43 | 10.73 | 10.94 | 2,486,929 | -0.03(-0.27%) |
Dec 24, 2020 | 11.05 | 11.09 | 10.87 | 10.97 | 1,137,900 | -0.06(-0.54%) |
Dec 23, 2020 | 11.47 | 11.47 | 10.83 | 11.03 | 2,607,077 | -0.27(-2.39%) |
Dec 22, 2020 | 11.13 | 11.51 | 11.09 | 11.30 | 5,032,534 | +0.27(+2.40%) |
Dec 21, 2020 | 11.01 | 11.18 | 10.64 | 11.04 | 5,400,061 | -0.15(-1.39%) |
Dec 18, 2020 | 10.47 | 11.20 | 10.42 | 11.19 | 8,416,600 | +0.87(+8.43%) |
Dec 17, 2020 | 10.17 | 10.65 | 10.14 | 10.32 | 4,999,598 | +0.22(+2.18%) |
Dec 16, 2020 | 10.16 | 10.33 | 10.06 | 10.10 | 2,222,215 | -0.20(-1.94%) |
Dec 15, 2020 | 9.780 | 10.36 | 9.760 | 10.30 | 4,713,289 | +0.52(+5.32%) |
Dec 14, 2020 | 9.540 | 10.01 | 9.500 | 9.780 | 4,615,434 | +0.36(+3.82%) |
Dec 11, 2020 | 8.930 | 9.490 | 8.780 | 9.420 | 4,696,300 | +0.40(+4.43%) |
Dec 10, 2020 | 8.410 | 9.040 | 8.400 | 9.020 | 2,788,481 | +0.48(+5.62%) |
Dec 09, 2020 | 9.360 | 9.380 | 8.530 | 8.540 | 3,177,230 | -0.73(-7.87%) |
Dec 08, 2020 | 8.980 | 9.280 | 8.930 | 9.270 | 4,865,357 | +0.31(+3.46%) |
Dec 07, 2020 | 8.840 | 8.980 | 8.780 | 8.960 | 3,088,392 | +0.18(+2.05%) |
Dec 04, 2020 | 8.775 | 8.816 | 8.560 | 8.780 | 4,969,600 | +0.21(+2.45%) |
Dec 03, 2020 | 8.250 | 8.700 | 8.100 | 8.570 | 5,248,014 | +0.32(+3.88%) |
Dec 02, 2020 | 8.270 | 8.390 | 8.170 | 8.250 | 2,882,983 | -0.06(-0.72%) |