Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.628 | 9.819 | 9.399 | 9.456 | 1,671,652 | -0.17(-1.78%) |
Feb 25, 2021 | 10.58 | 10.62 | 9.628 | 9.628 | 1,521,529 | -0.86(-8.19%) |
Feb 24, 2021 | 10.42 | 10.66 | 10.27 | 10.49 | 1,516,529 | +0.19(+1.85%) |
Feb 23, 2021 | 10.35 | 10.73 | 9.933 | 10.30 | 2,057,330 | -0.73(-6.58%) |
Feb 22, 2021 | 11.59 | 11.64 | 11.00 | 11.02 | 1,988,127 | -0.53(-4.62%) |
Feb 19, 2021 | 12.50 | 12.55 | 11.56 | 11.56 | 1,979,866 | -0.51(-4.19%) |
Feb 18, 2021 | 12.99 | 13.25 | 12.04 | 12.06 | 1,664,646 | -1.35(-10.10%) |
Feb 17, 2021 | 13.27 | 13.79 | 13.03 | 13.42 | 844,871 | +0.11(+0.86%) |
Feb 16, 2021 | 14.47 | 14.52 | 13.25 | 13.30 | 1,118,097 | -0.94(-6.57%) |
Feb 12, 2021 | 14.62 | 14.78 | 14.11 | 14.24 | 815,128 | -0.22(-1.52%) |
Feb 11, 2021 | 14.67 | 15.10 | 13.98 | 14.46 | 713,015 | +0.11(+0.80%) |
Feb 10, 2021 | 15.26 | 15.88 | 14.08 | 14.34 | 1,171,116 | -0.84(-5.53%) |
Feb 09, 2021 | 14.94 | 15.22 | 14.55 | 15.18 | 745,757 | +0.20(+1.34%) |
Feb 08, 2021 | 13.85 | 15.06 | 13.75 | 14.98 | 1,040,027 | +1.39(+10.25%) |
Feb 05, 2021 | 13.55 | 13.73 | 13.06 | 13.59 | 988,151 | +0.01(+0.07%) |
Feb 04, 2021 | 14.20 | 14.27 | 13.04 | 13.58 | 1,356,439 | +0.25(+1.86%) |
Feb 03, 2021 | 12.96 | 13.74 | 12.93 | 13.33 | 961,825 | +0.87(+6.97%) |
Feb 02, 2021 | 12.63 | 12.94 | 12.31 | 12.46 | 1,034,059 | -0.04(-0.31%) |
Feb 01, 2021 | 12.26 | 12.85 | 11.83 | 12.50 | 843,061 | +0.43(+3.56%) |
Jan 29, 2021 | 12.60 | 13.20 | 12.06 | 12.07 | 847,406 | -0.47(-3.73%) |
Jan 28, 2021 | 13.63 | 13.66 | 12.13 | 12.54 | 1,252,065 | -1.20(-8.75%) |
Jan 27, 2021 | 13.72 | 14.38 | 13.17 | 13.74 | 1,252,813 | -0.47(-3.29%) |
Jan 26, 2021 | 14.30 | 14.54 | 13.82 | 14.21 | 1,104,491 | +0.23(+1.64%) |
Jan 25, 2021 | 13.17 | 14.74 | 13.02 | 13.98 | 1,855,199 | +1.09(+8.44%) |
Jan 22, 2021 | 12.64 | 12.95 | 12.51 | 12.89 | 481,447 | +0.05(+0.37%) |
Jan 21, 2021 | 12.74 | 13.08 | 12.31 | 12.84 | 630,048 | +0.12(+0.97%) |
Jan 20, 2021 | 11.83 | 12.83 | 11.65 | 12.72 | 1,151,502 | +0.90(+7.59%) |
Jan 19, 2021 | 12.21 | 12.26 | 11.34 | 11.82 | 1,040,441 | -0.27(-2.21%) |
Jan 15, 2021 | 11.74 | 12.62 | 11.40 | 12.09 | 2,107,302 | +0.21(+1.77%) |
Jan 14, 2021 | 11.56 | 12.21 | 11.18 | 11.88 | 1,311,642 | +0.29(+2.47%) |
Jan 13, 2021 | 11.57 | 11.89 | 11.45 | 11.59 | 600,420 | -0.01(-0.08%) |
Jan 12, 2021 | 11.55 | 11.68 | 10.93 | 11.60 | 872,962 | +0.12(+1.08%) |
Jan 11, 2021 | 11.36 | 11.94 | 11.19 | 11.48 | 684,307 | -0.18(-1.55%) |
Jan 08, 2021 | 11.72 | 12.12 | 11.26 | 11.66 | 1,181,611 | +0.13(+1.16%) |
Jan 07, 2021 | 11.02 | 12.11 | 10.93 | 11.53 | 2,044,347 | +1.00(+9.52%) |
Jan 06, 2021 | 10.47 | 10.97 | 10.04 | 10.52 | 2,218,616 | +0.04(+0.36%) |
Jan 05, 2021 | 10.11 | 10.65 | 9.971 | 10.49 | 1,093,239 | +0.23(+2.23%) |
Jan 04, 2021 | 10.93 | 10.94 | 9.838 | 10.26 | 1,954,717 | -0.52(-4.78%) |
Dec 31, 2020 | 10.77 | 10.77 | 10.77 | 5,074,212 | -0.61(-5.36%) | |
Dec 30, 2020 | 11.88 | 11.92 | 11.09 | 11.38 | 5,074,212 | -0.96(-7.80%) |
Dec 29, 2020 | 10.35 | 13.04 | 9.561 | 12.35 | 36,263,512 | +3.36(+37.37%) |
Dec 28, 2020 | 8.683 | 9.847 | 8.683 | 8.989 | 6,171,848 | +0.47(+5.49%) |
Dec 24, 2020 | 8.569 | 8.616 | 8.407 | 8.521 | 169,984 | +0.09(+1.02%) |
Dec 23, 2020 | 8.426 | 8.559 | 8.034 | 8.435 | 488,920 | -0.14(-1.67%) |
Dec 22, 2020 | 8.607 | 8.626 | 8.397 | 8.578 | 217,183 | -0.01(-0.11%) |
Dec 21, 2020 | 8.721 | 9.055 | 8.378 | 8.588 | 778,431 | -0.14(-1.64%) |
Dec 18, 2020 | 8.817 | 8.836 | 8.658 | 8.731 | 518,965 | +0.06(+0.66%) |
Dec 17, 2020 | 8.826 | 8.855 | 8.492 | 8.674 | 355,100 | -0.15(-1.73%) |
Dec 16, 2020 | 8.283 | 8.865 | 8.206 | 8.826 | 563,993 | +0.60(+7.31%) |
Dec 15, 2020 | 8.311 | 8.349 | 8.158 | 8.225 | 180,559 | -0.03(-0.35%) |
Dec 14, 2020 | 8.025 | 8.440 | 8.015 | 8.254 | 329,615 | +0.21(+2.61%) |
Dec 11, 2020 | 8.120 | 8.187 | 7.872 | 8.044 | 167,678 | -0.10(-1.17%) |
Dec 10, 2020 | 8.006 | 8.178 | 7.920 | 8.139 | 211,987 | +0.12(+1.55%) |
Dec 09, 2020 | 8.149 | 8.321 | 7.963 | 8.015 | 234,194 | -0.13(-1.64%) |
Dec 08, 2020 | 8.025 | 8.187 | 7.891 | 8.149 | 427,436 | +0.10(+1.30%) |
Dec 07, 2020 | 8.139 | 8.254 | 7.949 | 8.044 | 302,796 | -0.02(-0.24%) |
Dec 04, 2020 | 8.120 | 8.330 | 7.939 | 8.063 | 358,098 | -0.01(-0.12%) |
Dec 03, 2020 | 7.977 | 8.111 | 7.853 | 8.073 | 226,283 | +0.14(+1.81%) |
Dec 02, 2020 | 8.015 | 8.015 | 7.824 | 7.929 | 284,144 | -0.18(-2.24%) |