Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.610 | 8.760 | 8.060 | 8.690 | 507,300 | -0.04(-0.46%) |
Feb 25, 2021 | 9.250 | 9.570 | 8.580 | 8.730 | 384,065 | -0.58(-6.23%) |
Feb 24, 2021 | 9.970 | 9.980 | 9.310 | 9.310 | 300,185 | -0.11(-1.17%) |
Feb 23, 2021 | 9.450 | 9.673 | 9.100 | 9.420 | 286,639 | -0.14(-1.46%) |
Feb 22, 2021 | 9.530 | 9.840 | 9.480 | 9.560 | 415,823 | +0.09(+0.95%) |
Feb 19, 2021 | 9.650 | 9.780 | 9.240 | 9.470 | 356,600 | -0.17(-1.76%) |
Feb 18, 2021 | 9.520 | 9.980 | 9.430 | 9.640 | 204,732 | +0.16(+1.69%) |
Feb 17, 2021 | 9.720 | 9.720 | 9.400 | 9.480 | 330,108 | -0.37(-3.76%) |
Feb 16, 2021 | 9.910 | 10.27 | 9.650 | 9.850 | 399,557 | -0.24(-2.38%) |
Feb 12, 2021 | 10.09 | 10.37 | 9.890 | 10.09 | 239,100 | +0.09(+0.90%) |
Feb 11, 2021 | 10.37 | 10.53 | 9.900 | 10.00 | 215,566 | +0.16(+1.63%) |
Feb 10, 2021 | 10.38 | 10.53 | 9.790 | 9.840 | 486,369 | -0.50(-4.84%) |
Feb 09, 2021 | 10.55 | 10.79 | 10.13 | 10.34 | 432,692 | -0.22(-2.08%) |
Feb 08, 2021 | 10.37 | 10.75 | 10.35 | 10.56 | 285,781 | +0.31(+3.02%) |
Feb 05, 2021 | 10.31 | 10.49 | 10.08 | 10.25 | 382,200 | +0.00(+0.00%) |
Feb 04, 2021 | 10.00 | 10.25 | 9.720 | 10.25 | 289,090 | -0.02(-0.19%) |
Feb 03, 2021 | 10.26 | 10.70 | 10.12 | 10.27 | 214,493 | +0.04(+0.39%) |
Feb 02, 2021 | 10.60 | 10.60 | 10.02 | 10.23 | 358,102 | -0.75(-6.83%) |
Feb 01, 2021 | 11.70 | 11.75 | 10.73 | 10.98 | 551,967 | +0.23(+2.14%) |
Jan 29, 2021 | 11.00 | 11.00 | 10.39 | 10.75 | 570,500 | +0.43(+4.17%) |
Jan 28, 2021 | 10.00 | 10.64 | 9.710 | 10.32 | 519,282 | +0.87(+9.21%) |
Jan 27, 2021 | 10.02 | 10.20 | 9.310 | 9.450 | 688,130 | -0.79(-7.71%) |
Jan 26, 2021 | 11.27 | 11.41 | 10.23 | 10.24 | 697,254 | -1.03(-9.14%) |
Jan 25, 2021 | 11.62 | 11.74 | 10.85 | 11.27 | 310,299 | -0.28(-2.42%) |
Jan 22, 2021 | 11.51 | 12.01 | 11.45 | 11.55 | 251,700 | -0.34(-2.86%) |
Jan 21, 2021 | 12.15 | 12.22 | 11.58 | 11.89 | 297,164 | -0.24(-1.98%) |
Jan 20, 2021 | 12.19 | 12.53 | 11.95 | 12.13 | 385,339 | +0.05(+0.41%) |
Jan 19, 2021 | 12.75 | 12.75 | 12.02 | 12.08 | 403,630 | -0.09(-0.74%) |
Jan 15, 2021 | 13.25 | 13.25 | 12.17 | 12.17 | 382,500 | -0.98(-7.45%) |
Jan 14, 2021 | 12.18 | 13.15 | 12.12 | 13.15 | 527,671 | +1.05(+8.68%) |
Jan 13, 2021 | 12.13 | 12.30 | 11.96 | 12.10 | 267,038 | +0.12(+1.00%) |
Jan 12, 2021 | 11.85 | 11.98 | 11.28 | 11.98 | 336,711 | +0.35(+3.01%) |
Jan 11, 2021 | 11.77 | 12.06 | 11.44 | 11.63 | 428,335 | -0.56(-4.59%) |
Jan 08, 2021 | 12.99 | 12.99 | 11.48 | 12.19 | 748,100 | -0.91(-6.95%) |
Jan 07, 2021 | 12.84 | 13.15 | 12.52 | 13.10 | 279,013 | +0.07(+0.54%) |
Jan 06, 2021 | 13.11 | 13.15 | 12.40 | 13.03 | 346,992 | -0.02(-0.15%) |
Jan 05, 2021 | 12.75 | 13.37 | 12.51 | 13.05 | 390,237 | +0.41(+3.24%) |
Jan 04, 2021 | 13.50 | 13.50 | 12.40 | 12.64 | 583,348 | +0.08(+0.64%) |
Dec 31, 2020 | 12.56 | 12.56 | 12.56 | 279,702 | +0.97(+8.37%) | |
Dec 30, 2020 | 11.06 | 11.72 | 10.78 | 11.59 | 279,702 | +0.62(+5.65%) |
Dec 29, 2020 | 11.56 | 11.66 | 10.93 | 10.97 | 233,807 | -0.54(-4.69%) |
Dec 28, 2020 | 11.61 | 11.83 | 11.34 | 11.51 | 274,322 | +0.19(+1.68%) |
Dec 24, 2020 | 11.29 | 11.39 | 11.15 | 11.32 | 122,500 | +0.10(+0.89%) |
Dec 23, 2020 | 11.51 | 11.61 | 11.22 | 11.22 | 237,913 | -0.21(-1.84%) |
Dec 22, 2020 | 11.43 | 11.54 | 11.28 | 11.43 | 303,338 | +0.07(+0.62%) |
Dec 21, 2020 | 11.36 | 11.68 | 11.32 | 11.36 | 429,178 | -0.28(-2.41%) |
Dec 18, 2020 | 11.74 | 11.75 | 11.13 | 11.64 | 3,640,900 | -0.06(-0.51%) |
Dec 17, 2020 | 12.29 | 12.36 | 11.50 | 11.70 | 488,319 | -0.20(-1.68%) |
Dec 16, 2020 | 11.31 | 12.05 | 11.23 | 11.90 | 867,092 | +0.59(+5.22%) |
Dec 15, 2020 | 11.40 | 11.48 | 11.03 | 11.31 | 562,193 | -0.17(-1.48%) |
Dec 14, 2020 | 10.20 | 11.59 | 10.20 | 11.48 | 1,054,032 | +1.25(+12.22%) |
Dec 11, 2020 | 9.510 | 10.58 | 9.510 | 10.23 | 768,600 | +0.67(+7.01%) |
Dec 10, 2020 | 9.640 | 9.940 | 9.440 | 9.560 | 185,997 | -0.09(-0.93%) |
Dec 09, 2020 | 10.11 | 10.11 | 9.520 | 9.650 | 294,273 | -0.45(-4.46%) |
Dec 08, 2020 | 9.950 | 10.58 | 9.700 | 10.10 | 467,565 | +0.26(+2.64%) |
Dec 07, 2020 | 9.500 | 9.930 | 9.400 | 9.840 | 269,189 | +0.35(+3.69%) |
Dec 04, 2020 | 9.470 | 9.670 | 9.210 | 9.490 | 143,300 | +0.07(+0.74%) |
Dec 03, 2020 | 9.860 | 9.860 | 9.310 | 9.420 | 257,802 | -0.34(-3.48%) |
Dec 02, 2020 | 9.440 | 9.790 | 9.300 | 9.760 | 273,812 | +0.46(+4.95%) |