Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.200 | 6.530 | 6.030 | 6.300 | 1,511,900 | +0.08(+1.29%) |
Feb 25, 2021 | 6.650 | 6.850 | 6.160 | 6.220 | 1,761,784 | -0.35(-5.33%) |
Feb 24, 2021 | 6.310 | 6.700 | 6.300 | 6.570 | 1,914,187 | +0.29(+4.62%) |
Feb 23, 2021 | 6.960 | 7.080 | 6.100 | 6.280 | 3,216,482 | -0.66(-9.51%) |
Feb 22, 2021 | 7.200 | 7.240 | 6.850 | 6.940 | 1,742,358 | -0.04(-0.57%) |
Feb 19, 2021 | 7.400 | 7.500 | 6.850 | 6.980 | 1,588,300 | -0.16(-2.24%) |
Feb 18, 2021 | 7.120 | 7.720 | 7.050 | 7.140 | 2,586,405 | +0.12(+1.71%) |
Feb 17, 2021 | 6.960 | 7.250 | 6.000 | 7.020 | 4,337,827 | +1.08(+18.18%) |
Feb 16, 2021 | 5.780 | 6.145 | 5.750 | 5.940 | 3,205,628 | +0.25(+4.39%) |
Feb 12, 2021 | 6.100 | 6.150 | 5.300 | 5.690 | 10,615,000 | -0.81(-12.46%) |
Feb 11, 2021 | 7.760 | 7.800 | 6.450 | 6.500 | 7,147,484 | -1.19(-15.47%) |
Feb 10, 2021 | 8.050 | 8.400 | 7.500 | 7.690 | 4,142,098 | -0.31(-3.88%) |
Feb 09, 2021 | 8.030 | 8.550 | 7.870 | 8.000 | 4,076,469 | +0.25(+3.23%) |
Feb 08, 2021 | 6.510 | 8.700 | 6.470 | 7.750 | 14,049,178 | +0.70(+9.93%) |
Feb 05, 2021 | 7.010 | 8.450 | 5.250 | 7.050 | 62,965,400 | -5.77(-45.01%) |
Feb 04, 2021 | 12.62 | 13.30 | 12.60 | 12.82 | 1,944,998 | +0.28(+2.23%) |
Feb 03, 2021 | 11.40 | 12.80 | 11.40 | 12.54 | 3,044,401 | +1.33(+11.86%) |
Feb 02, 2021 | 11.03 | 11.75 | 11.02 | 11.21 | 2,213,540 | +0.26(+2.37%) |
Feb 01, 2021 | 11.60 | 11.60 | 10.71 | 10.95 | 2,758,926 | +0.08(+0.74%) |
Jan 29, 2021 | 12.30 | 12.50 | 10.20 | 10.87 | 7,998,800 | -1.81(-14.27%) |
Jan 28, 2021 | 13.62 | 14.35 | 11.75 | 12.68 | 5,345,086 | -0.64(-4.80%) |
Jan 27, 2021 | 12.43 | 15.09 | 11.90 | 13.32 | 8,687,362 | +0.35(+2.70%) |
Jan 26, 2021 | 10.72 | 12.98 | 10.50 | 12.97 | 5,267,164 | +2.63(+25.44%) |
Jan 25, 2021 | 9.830 | 10.76 | 9.830 | 10.34 | 5,714,653 | +0.58(+5.94%) |
Jan 22, 2021 | 9.750 | 9.840 | 9.500 | 9.760 | 1,441,400 | +0.12(+1.24%) |
Jan 21, 2021 | 9.800 | 9.890 | 9.490 | 9.640 | 1,385,446 | +0.14(+1.47%) |
Jan 20, 2021 | 9.900 | 9.915 | 9.300 | 9.500 | 1,274,847 | +0.20(+2.15%) |
Jan 19, 2021 | 9.350 | 9.850 | 9.260 | 9.300 | 2,614,699 | +0.14(+1.53%) |
Jan 15, 2021 | 10.05 | 10.10 | 9.000 | 9.160 | 4,729,600 | -1.04(-10.20%) |
Jan 14, 2021 | 10.10 | 10.65 | 10.10 | 10.20 | 4,720,095 | +0.18(+1.80%) |
Jan 13, 2021 | 8.970 | 10.10 | 8.960 | 10.02 | 6,800,631 | +1.10(+12.33%) |
Jan 12, 2021 | 8.300 | 8.970 | 8.300 | 8.920 | 3,447,502 | +0.72(+8.78%) |
Jan 11, 2021 | 8.220 | 8.400 | 8.150 | 8.200 | 1,631,553 | -0.13(-1.56%) |
Jan 08, 2021 | 8.390 | 8.530 | 8.300 | 8.330 | 1,720,400 | -0.05(-0.66%) |
Jan 07, 2021 | 8.370 | 8.490 | 8.100 | 8.385 | 2,623,501 | -0.15(-1.81%) |
Jan 06, 2021 | 8.690 | 8.720 | 8.450 | 8.540 | 3,214,830 | -0.18(-2.06%) |
Jan 05, 2021 | 8.630 | 8.830 | 8.460 | 8.720 | 2,300,268 | +0.08(+0.93%) |
Jan 04, 2021 | 8.580 | 8.960 | 8.510 | 8.640 | 2,904,000 | +0.14(+1.65%) |
Dec 31, 2020 | 8.500 | 8.500 | 8.500 | 4,253,641 | +0.25(+3.03%) | |
Dec 30, 2020 | 8.870 | 9.000 | 8.120 | 8.250 | 4,253,641 | -0.13(-1.55%) |
Dec 29, 2020 | 7.120 | 8.500 | 7.110 | 8.380 | 6,101,777 | +1.17(+16.23%) |
Dec 28, 2020 | 7.420 | 7.580 | 7.120 | 7.210 | 3,641,535 | -0.38(-5.01%) |
Dec 24, 2020 | 8.120 | 8.130 | 6.920 | 7.590 | 6,003,400 | -0.29(-3.68%) |
Dec 23, 2020 | 8.800 | 8.890 | 7.830 | 7.880 | 6,025,113 | -0.75(-8.69%) |
Dec 22, 2020 | 8.440 | 9.240 | 8.340 | 8.630 | 6,236,285 | +0.43(+5.24%) |
Dec 21, 2020 | 9.990 | 10.50 | 8.120 | 8.200 | 16,532,631 | -1.22(-12.95%) |
Dec 18, 2020 | 8.110 | 11.11 | 7.400 | 9.420 | 43,566,804 | +2.07(+28.16%) |
Dec 17, 2020 | 5.290 | 7.450 | 4.950 | 7.350 | 29,406,378 | +3.61(+96.52%) |
Dec 16, 2020 | 3.650 | 3.850 | 3.620 | 3.740 | 1,087,837 | +0.06(+1.63%) |
Dec 15, 2020 | 3.800 | 3.800 | 3.600 | 3.680 | 2,239,939 | -0.12(-3.16%) |
Dec 14, 2020 | 3.960 | 4.000 | 3.750 | 3.800 | 1,716,336 | -0.24(-5.94%) |
Dec 11, 2020 | 4.140 | 4.140 | 3.950 | 4.040 | 1,122,000 | -0.06(-1.39%) |
Dec 10, 2020 | 4.140 | 4.180 | 3.980 | 4.097 | 926,341 | -0.04(-1.04%) |
Dec 09, 2020 | 4.000 | 4.290 | 3.975 | 4.140 | 3,134,557 | +0.14(+3.50%) |
Dec 08, 2020 | 3.670 | 4.000 | 3.610 | 4.000 | 2,874,601 | +0.25(+6.52%) |
Dec 07, 2020 | 3.920 | 4.000 | 3.600 | 3.755 | 3,964,558 | -0.20(-4.94%) |
Dec 04, 2020 | 3.995 | 4.100 | 3.950 | 3.950 | 1,630,200 | -0.04(-1.00%) |
Dec 03, 2020 | 4.150 | 4.170 | 3.950 | 3.990 | 3,203,594 | -0.13(-3.16%) |
Dec 02, 2020 | 4.220 | 4.250 | 3.860 | 4.120 | 3,809,439 | -0.15(-3.51%) |