Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.80 | 11.80 | 10.39 | 10.52 | 21,400 | -0.12(-1.13%) |
Feb 25, 2021 | 11.71 | 11.84 | 10.57 | 10.64 | 38,220 | -0.90(-7.80%) |
Feb 24, 2021 | 10.54 | 12.02 | 10.46 | 11.54 | 54,286 | +1.21(+11.71%) |
Feb 23, 2021 | 11.27 | 11.35 | 10.00 | 10.33 | 112,337 | -1.41(-12.01%) |
Feb 22, 2021 | 11.70 | 12.06 | 11.50 | 11.74 | 47,738 | -0.14(-1.18%) |
Feb 19, 2021 | 11.50 | 12.09 | 11.43 | 11.88 | 61,200 | +0.46(+4.03%) |
Feb 18, 2021 | 11.33 | 11.77 | 11.25 | 11.42 | 42,021 | +0.39(+3.54%) |
Feb 17, 2021 | 11.12 | 11.32 | 11.02 | 11.03 | 30,046 | +0.00(+0.00%) |
Feb 16, 2021 | 11.49 | 11.63 | 10.84 | 11.03 | 66,263 | +0.11(+1.01%) |
Feb 12, 2021 | 11.31 | 11.55 | 10.58 | 10.92 | 62,700 | -0.35(-3.11%) |
Feb 11, 2021 | 11.57 | 11.57 | 11.20 | 11.27 | 22,712 | -0.13(-1.14%) |
Feb 10, 2021 | 11.39 | 11.94 | 11.22 | 11.40 | 77,642 | +0.17(+1.51%) |
Feb 09, 2021 | 11.32 | 11.45 | 10.91 | 11.23 | 51,016 | +0.03(+0.27%) |
Feb 08, 2021 | 11.41 | 11.50 | 11.08 | 11.20 | 86,052 | +0.18(+1.63%) |
Feb 05, 2021 | 10.40 | 11.15 | 10.25 | 11.02 | 97,200 | +0.86(+8.46%) |
Feb 04, 2021 | 11.23 | 11.35 | 10.02 | 10.16 | 136,711 | -0.82(-7.47%) |
Feb 03, 2021 | 11.00 | 11.50 | 10.80 | 10.98 | 151,287 | +0.19(+1.76%) |
Feb 02, 2021 | 10.31 | 10.93 | 10.10 | 10.79 | 219,932 | +0.83(+8.33%) |
Feb 01, 2021 | 9.950 | 10.50 | 9.600 | 9.960 | 316,079 | +0.61(+6.52%) |
Jan 29, 2021 | 7.450 | 13.20 | 7.450 | 9.350 | 550,900 | +1.91(+25.67%) |
Jan 28, 2021 | 7.270 | 7.500 | 7.210 | 7.440 | 14,808 | -0.01(-0.13%) |
Jan 27, 2021 | 7.110 | 7.690 | 7.110 | 7.450 | 23,545 | -0.08(-1.06%) |
Jan 26, 2021 | 7.180 | 7.680 | 6.940 | 7.530 | 83,503 | +0.53(+7.57%) |
Jan 25, 2021 | 7.250 | 7.300 | 6.854 | 7.000 | 8,249 | -0.25(-3.45%) |
Jan 22, 2021 | 7.050 | 7.300 | 6.700 | 7.250 | 27,300 | +0.11(+1.54%) |
Jan 21, 2021 | 7.000 | 7.278 | 6.980 | 7.140 | 20,084 | +0.19(+2.73%) |
Jan 20, 2021 | 6.790 | 7.390 | 6.790 | 6.950 | 115,026 | +0.30(+4.51%) |
Jan 19, 2021 | 6.340 | 7.290 | 6.305 | 6.650 | 79,093 | +0.39(+6.23%) |
Jan 15, 2021 | 6.290 | 6.290 | 6.260 | 6.260 | 1,000 | -0.04(-0.56%) |
Jan 14, 2021 | 6.230 | 6.340 | 6.080 | 6.295 | 6,487 | +0.03(+0.56%) |
Jan 13, 2021 | 6.350 | 6.350 | 6.260 | 6.260 | 1,601 | -0.01(-0.16%) |
Jan 12, 2021 | 6.170 | 6.350 | 6.170 | 6.270 | 8,504 | +0.16(+2.62%) |
Jan 11, 2021 | 6.130 | 6.130 | 6.110 | 6.110 | 340 | -0.12(-1.93%) |
Jan 08, 2021 | 6.250 | 6.390 | 6.063 | 6.230 | 5,500 | -0.03(-0.56%) |
Jan 07, 2021 | 6.080 | 6.630 | 6.000 | 6.265 | 59,517 | +0.28(+4.77%) |
Jan 06, 2021 | 6.070 | 6.090 | 5.980 | 5.980 | 7,287 | -0.04(-0.64%) |
Jan 05, 2021 | 6.050 | 6.050 | 5.980 | 6.019 | 6,304 | -0.08(-1.32%) |
Jan 04, 2021 | 5.750 | 6.099 | 5.730 | 6.099 | 2,152 | +0.15(+2.50%) |
Dec 31, 2020 | 5.950 | 5.950 | 5.950 | 24,951 | -0.04(-0.67%) | |
Dec 30, 2020 | 6.100 | 6.100 | 5.670 | 5.990 | 24,951 | -0.26(-4.16%) |
Dec 29, 2020 | 6.250 | 6.250 | 6.070 | 6.250 | 3,200 | -0.13(-2.04%) |
Dec 28, 2020 | 6.250 | 6.390 | 6.250 | 6.380 | 3,116 | +0.13(+2.08%) |
Dec 24, 2020 | 6.230 | 6.250 | 6.230 | 6.250 | 500 | +0.07(+1.13%) |
Dec 23, 2020 | 6.360 | 6.361 | 6.131 | 6.180 | 2,811 | -0.15(-2.37%) |
Dec 22, 2020 | 6.390 | 6.400 | 6.020 | 6.330 | 4,586 | -0.09(-1.46%) |
Dec 21, 2020 | 6.180 | 6.450 | 5.960 | 6.423 | 2,795 | +0.19(+3.11%) |
Dec 18, 2020 | 6.200 | 6.350 | 6.200 | 6.230 | 7,300 | -0.14(-2.20%) |
Dec 17, 2020 | 6.200 | 6.370 | 6.200 | 6.370 | 2,604 | +0.13(+2.08%) |
Dec 16, 2020 | 6.220 | 6.380 | 5.974 | 6.240 | 4,999 | -0.07(-1.11%) |
Dec 15, 2020 | 5.930 | 6.510 | 5.930 | 6.310 | 7,872 | -0.08(-1.25%) |
Dec 14, 2020 | 6.200 | 6.390 | 6.159 | 6.390 | 3,956 | +0.19(+3.06%) |
Dec 11, 2020 | 6.030 | 6.200 | 6.030 | 6.200 | 1,800 | +0.14(+2.31%) |
Dec 10, 2020 | 6.153 | 6.200 | 5.993 | 6.060 | 9,579 | +0.00(+0.00%) |
Dec 09, 2020 | 6.050 | 6.170 | 6.050 | 6.060 | 909 | -0.11(-1.78%) |
Dec 08, 2020 | 5.940 | 6.170 | 5.940 | 6.170 | 829 | +0.18(+3.01%) |
Dec 07, 2020 | 5.830 | 6.412 | 5.770 | 5.990 | 9,672 | -0.06(-1.07%) |
Dec 04, 2020 | 5.850 | 6.055 | 5.850 | 6.055 | 400 | +0.29(+4.96%) |
Dec 03, 2020 | 5.820 | 5.885 | 5.740 | 5.769 | 6,335 | -0.23(-3.86%) |
Dec 02, 2020 | 5.900 | 6.101 | 5.850 | 6.000 | 15,270 | +0.04(+0.60%) |