Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.64 | 10.83 | 10.00 | 10.62 | 42,648,976 | -0.19(-1.77%) |
Feb 25, 2021 | 11.48 | 11.56 | 10.66 | 10.81 | 39,103,320 | -0.52(-4.56%) |
Feb 24, 2021 | 10.75 | 11.76 | 10.39 | 11.32 | 57,613,708 | +0.65(+6.09%) |
Feb 23, 2021 | 9.881 | 10.81 | 9.230 | 10.67 | 48,677,712 | +0.92(+9.41%) |
Feb 22, 2021 | 9.096 | 10.19 | 9.029 | 9.756 | 48,211,288 | +0.72(+7.94%) |
Feb 19, 2021 | 8.809 | 9.068 | 8.742 | 9.039 | 22,466,050 | +0.32(+3.62%) |
Feb 18, 2021 | 9.087 | 9.154 | 8.714 | 8.723 | 20,389,414 | -0.44(-4.80%) |
Feb 17, 2021 | 9.135 | 9.288 | 8.867 | 9.163 | 22,639,508 | +0.03(+0.31%) |
Feb 16, 2021 | 8.895 | 9.374 | 8.819 | 9.135 | 28,253,664 | +0.58(+6.82%) |
Feb 12, 2021 | 8.236 | 8.599 | 8.170 | 8.551 | 21,868,616 | +0.21(+2.51%) |
Feb 11, 2021 | 8.608 | 8.608 | 8.113 | 8.341 | 25,742,590 | -0.32(-3.74%) |
Feb 10, 2021 | 8.570 | 8.847 | 8.503 | 8.665 | 23,064,500 | +0.19(+2.25%) |
Feb 09, 2021 | 8.465 | 8.618 | 8.113 | 8.475 | 32,770,500 | -0.09(-1.00%) |
Feb 08, 2021 | 7.684 | 8.637 | 7.684 | 8.561 | 40,400,372 | +0.99(+13.10%) |
Feb 05, 2021 | 7.560 | 7.722 | 7.512 | 7.569 | 19,290,408 | +0.12(+1.66%) |
Feb 04, 2021 | 7.550 | 7.550 | 7.255 | 7.445 | 16,999,576 | +0.01(+0.13%) |
Feb 03, 2021 | 7.159 | 7.455 | 7.131 | 7.436 | 26,189,794 | +0.40(+5.69%) |
Feb 02, 2021 | 7.293 | 7.359 | 6.988 | 7.035 | 20,878,992 | +0.04(+0.55%) |
Feb 01, 2021 | 7.016 | 7.102 | 6.864 | 6.997 | 18,204,840 | +0.10(+1.38%) |
Jan 29, 2021 | 7.159 | 7.359 | 6.873 | 6.902 | 25,102,130 | -0.31(-4.23%) |
Jan 28, 2021 | 7.321 | 7.512 | 7.007 | 7.207 | 30,578,052 | +0.02(+0.27%) |
Jan 27, 2021 | 6.911 | 7.560 | 6.883 | 7.188 | 31,014,560 | +0.07(+0.94%) |
Jan 26, 2021 | 7.588 | 7.703 | 7.093 | 7.121 | 34,452,048 | -0.33(-4.48%) |
Jan 25, 2021 | 7.626 | 7.645 | 7.264 | 7.455 | 32,655,490 | -0.31(-4.05%) |
Jan 22, 2021 | 7.684 | 7.836 | 7.531 | 7.769 | 27,586,662 | -0.10(-1.21%) |
Jan 21, 2021 | 8.094 | 8.160 | 7.703 | 7.865 | 33,412,072 | -0.35(-4.29%) |
Jan 20, 2021 | 8.294 | 8.379 | 7.960 | 8.217 | 28,736,196 | +0.05(+0.58%) |
Jan 19, 2021 | 8.084 | 8.246 | 7.960 | 8.170 | 27,590,868 | +0.31(+3.88%) |
Jan 15, 2021 | 8.151 | 8.170 | 7.722 | 7.865 | 32,071,622 | -0.40(-4.84%) |
Jan 14, 2021 | 7.808 | 8.418 | 7.798 | 8.265 | 36,634,952 | +0.60(+7.84%) |
Jan 13, 2021 | 8.017 | 8.017 | 7.541 | 7.665 | 35,413,472 | -0.33(-4.17%) |
Jan 12, 2021 | 7.502 | 8.008 | 7.417 | 7.998 | 43,166,236 | +0.71(+9.82%) |
Jan 11, 2021 | 6.930 | 7.312 | 6.835 | 7.283 | 27,436,686 | +0.09(+1.19%) |
Jan 08, 2021 | 7.483 | 7.483 | 7.102 | 7.197 | 27,420,188 | -0.13(-1.82%) |
Jan 07, 2021 | 7.245 | 7.493 | 7.197 | 7.331 | 32,582,622 | +0.18(+2.53%) |
Jan 06, 2021 | 7.216 | 7.312 | 6.988 | 7.150 | 46,818,756 | +0.05(+0.67%) |
Jan 05, 2021 | 6.587 | 7.455 | 6.587 | 7.102 | 55,592,496 | +0.59(+9.08%) |
Jan 04, 2021 | 6.463 | 6.568 | 6.282 | 6.511 | 33,031,220 | +0.15(+2.40%) |
Dec 31, 2020 | 6.359 | 6.359 | 6.359 | 20,145,586 | -0.12(-1.91%) | |
Dec 30, 2020 | 6.273 | 6.521 | 6.244 | 6.482 | 20,145,586 | +0.22(+3.50%) |
Dec 29, 2020 | 6.397 | 6.425 | 6.196 | 6.263 | 17,572,752 | -0.06(-0.90%) |
Dec 28, 2020 | 6.416 | 6.521 | 6.282 | 6.320 | 16,183,793 | +0.00(+0.00%) |
Dec 24, 2020 | 6.463 | 6.473 | 6.149 | 6.320 | 16,459,393 | -0.17(-2.64%) |
Dec 23, 2020 | 6.111 | 6.635 | 6.101 | 6.492 | 32,267,776 | +0.48(+7.92%) |
Dec 22, 2020 | 6.225 | 6.282 | 6.015 | 6.015 | 20,388,816 | -0.23(-3.66%) |
Dec 21, 2020 | 6.053 | 6.359 | 5.979 | 6.244 | 25,328,422 | -0.17(-2.67%) |
Dec 18, 2020 | 6.606 | 6.657 | 6.349 | 6.416 | 30,726,082 | -0.17(-2.61%) |
Dec 17, 2020 | 6.702 | 6.730 | 6.540 | 6.587 | 20,885,614 | -0.06(-0.86%) |
Dec 16, 2020 | 6.683 | 6.845 | 6.559 | 6.644 | 26,805,920 | +0.06(+0.87%) |
Dec 15, 2020 | 6.425 | 6.625 | 6.359 | 6.587 | 24,667,998 | +0.18(+2.83%) |
Dec 14, 2020 | 6.864 | 6.911 | 6.368 | 6.406 | 28,887,054 | -0.32(-4.82%) |
Dec 11, 2020 | 6.969 | 6.969 | 6.673 | 6.730 | 26,362,282 | -0.23(-3.29%) |
Dec 10, 2020 | 6.835 | 7.112 | 6.778 | 6.959 | 41,963,180 | +0.14(+2.10%) |
Dec 09, 2020 | 6.921 | 7.054 | 6.654 | 6.816 | 52,713,392 | +0.08(+1.13%) |
Dec 08, 2020 | 6.311 | 6.816 | 6.282 | 6.740 | 38,561,176 | +0.36(+5.68%) |
Dec 07, 2020 | 6.492 | 6.568 | 6.301 | 6.378 | 34,733,160 | -0.15(-2.34%) |
Dec 04, 2020 | 6.073 | 6.530 | 6.049 | 6.530 | 43,916,924 | +0.63(+10.66%) |
Dec 03, 2020 | 5.853 | 6.015 | 5.729 | 5.901 | 37,528,236 | +0.12(+2.15%) |
Dec 02, 2020 | 5.520 | 5.987 | 5.491 | 5.777 | 30,414,432 | +0.19(+3.41%) |