Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.770 | 7.390 | 6.500 | 7.150 | 406,600 | -0.01(-0.14%) |
Feb 25, 2021 | 8.080 | 8.160 | 7.100 | 7.160 | 447,841 | -0.80(-10.05%) |
Feb 24, 2021 | 7.970 | 8.330 | 7.890 | 7.960 | 235,528 | +0.12(+1.53%) |
Feb 23, 2021 | 8.300 | 8.400 | 7.300 | 7.840 | 622,886 | -1.17(-12.99%) |
Feb 22, 2021 | 9.150 | 9.210 | 8.530 | 9.010 | 482,215 | -0.21(-2.28%) |
Feb 19, 2021 | 8.630 | 9.500 | 8.560 | 9.220 | 747,700 | +1.07(+13.13%) |
Feb 18, 2021 | 9.470 | 9.600 | 8.120 | 8.150 | 990,843 | -1.77(-17.84%) |
Feb 17, 2021 | 10.00 | 10.01 | 9.350 | 9.920 | 479,268 | +0.12(+1.22%) |
Feb 16, 2021 | 10.15 | 10.43 | 9.700 | 9.800 | 978,724 | +0.18(+1.87%) |
Feb 12, 2021 | 9.640 | 9.820 | 9.400 | 9.620 | 705,600 | +0.01(+0.10%) |
Feb 11, 2021 | 10.21 | 10.25 | 9.320 | 9.610 | 814,725 | -0.26(-2.63%) |
Feb 10, 2021 | 10.42 | 10.44 | 9.500 | 9.870 | 1,315,783 | -0.31(-3.05%) |
Feb 09, 2021 | 10.36 | 10.50 | 9.710 | 10.18 | 4,729,852 | -2.89(-22.11%) |
Feb 08, 2021 | 10.70 | 14.98 | 10.70 | 13.07 | 843,813 | +2.64(+25.31%) |
Feb 05, 2021 | 10.26 | 10.45 | 9.700 | 10.43 | 244,900 | +0.86(+8.99%) |
Feb 04, 2021 | 9.730 | 10.39 | 9.430 | 9.570 | 288,411 | -0.07(-0.73%) |
Feb 03, 2021 | 9.100 | 9.850 | 8.820 | 9.640 | 139,046 | +0.48(+5.24%) |
Feb 02, 2021 | 9.130 | 9.590 | 9.080 | 9.160 | 158,459 | +0.20(+2.23%) |
Feb 01, 2021 | 8.990 | 9.160 | 8.500 | 8.960 | 120,268 | +0.20(+2.28%) |
Jan 29, 2021 | 9.110 | 9.420 | 8.690 | 8.760 | 148,100 | -0.54(-5.81%) |
Jan 28, 2021 | 8.750 | 9.490 | 8.730 | 9.300 | 106,178 | +0.53(+6.04%) |
Jan 27, 2021 | 9.050 | 9.900 | 8.600 | 8.770 | 230,562 | -0.64(-6.80%) |
Jan 26, 2021 | 10.54 | 10.54 | 8.950 | 9.410 | 405,325 | -1.04(-9.95%) |
Jan 25, 2021 | 10.39 | 11.10 | 9.970 | 10.45 | 537,072 | +0.45(+4.50%) |
Jan 22, 2021 | 9.360 | 10.62 | 9.120 | 10.00 | 402,000 | +0.65(+6.95%) |
Jan 21, 2021 | 8.850 | 9.400 | 8.450 | 9.350 | 220,474 | +0.50(+5.65%) |
Jan 20, 2021 | 8.800 | 9.140 | 8.460 | 8.850 | 244,805 | +0.17(+1.96%) |
Jan 19, 2021 | 8.430 | 8.850 | 8.340 | 8.680 | 174,916 | +0.50(+6.11%) |
Jan 15, 2021 | 8.510 | 8.600 | 8.040 | 8.180 | 146,600 | +0.14(+1.74%) |
Jan 14, 2021 | 8.580 | 9.330 | 7.950 | 8.040 | 439,325 | -0.85(-9.56%) |
Jan 13, 2021 | 9.230 | 9.670 | 8.770 | 8.890 | 322,582 | -0.34(-3.68%) |
Jan 12, 2021 | 8.740 | 9.380 | 8.560 | 9.230 | 398,613 | +0.03(+0.33%) |
Jan 11, 2021 | 7.679 | 9.440 | 7.350 | 9.200 | 1,405,863 | +2.28(+32.95%) |
Jan 08, 2021 | 6.820 | 6.960 | 6.700 | 6.920 | 106,000 | +0.42(+6.46%) |
Jan 07, 2021 | 6.410 | 6.650 | 6.400 | 6.500 | 56,867 | +0.12(+1.88%) |
Jan 06, 2021 | 6.570 | 6.640 | 6.320 | 6.380 | 68,415 | -0.10(-1.54%) |
Jan 05, 2021 | 6.330 | 6.630 | 6.330 | 6.480 | 52,998 | +0.15(+2.37%) |
Jan 04, 2021 | 6.200 | 6.380 | 5.950 | 6.330 | 94,128 | +0.20(+3.26%) |
Dec 31, 2020 | 6.130 | 6.130 | 6.130 | 393,254 | -0.09(-1.45%) | |
Dec 30, 2020 | 6.070 | 6.990 | 6.060 | 6.220 | 393,254 | +0.25(+4.19%) |
Dec 29, 2020 | 6.600 | 6.610 | 5.720 | 5.970 | 162,140 | -0.63(-9.55%) |
Dec 28, 2020 | 7.120 | 7.220 | 6.530 | 6.600 | 126,485 | -0.38(-5.44%) |
Dec 24, 2020 | 7.449 | 7.449 | 6.700 | 6.980 | 135,300 | +0.03(+0.43%) |
Dec 23, 2020 | 7.000 | 8.080 | 6.820 | 6.950 | 875,097 | +0.60(+9.45%) |
Dec 22, 2020 | 5.660 | 6.380 | 5.660 | 6.350 | 306,102 | +0.71(+12.59%) |
Dec 21, 2020 | 5.380 | 5.840 | 5.350 | 5.640 | 81,735 | +0.18(+3.30%) |
Dec 18, 2020 | 5.770 | 6.044 | 5.460 | 5.460 | 158,300 | -0.26(-4.55%) |
Dec 17, 2020 | 5.730 | 5.762 | 5.560 | 5.720 | 128,373 | +0.21(+3.81%) |
Dec 16, 2020 | 5.250 | 5.600 | 5.150 | 5.510 | 126,127 | +0.31(+5.96%) |
Dec 15, 2020 | 5.270 | 5.400 | 5.160 | 5.200 | 28,980 | +0.04(+0.78%) |
Dec 14, 2020 | 5.230 | 5.300 | 5.150 | 5.160 | 47,700 | +0.01(+0.19%) |
Dec 11, 2020 | 5.300 | 5.398 | 5.070 | 5.150 | 57,600 | -0.15(-2.83%) |
Dec 10, 2020 | 5.220 | 5.410 | 5.120 | 5.300 | 48,461 | +0.13(+2.51%) |
Dec 09, 2020 | 5.280 | 5.516 | 5.140 | 5.170 | 85,839 | -0.09(-1.71%) |
Dec 08, 2020 | 5.500 | 5.500 | 5.080 | 5.260 | 81,146 | -0.17(-3.13%) |
Dec 07, 2020 | 5.550 | 5.620 | 5.400 | 5.430 | 58,017 | -0.09(-1.63%) |
Dec 04, 2020 | 5.590 | 5.590 | 5.390 | 5.520 | 32,900 | +0.02(+0.36%) |
Dec 03, 2020 | 5.700 | 5.870 | 5.460 | 5.500 | 74,068 | -0.17(-3.00%) |
Dec 02, 2020 | 5.430 | 5.700 | 5.320 | 5.670 | 59,302 | +0.16(+2.90%) |