Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.59 | 10.78 | 9.959 | 10.57 | 42,826,344 | -0.19(-1.77%) |
Feb 25, 2021 | 11.43 | 11.52 | 10.62 | 10.76 | 39,265,940 | -0.51(-4.56%) |
Feb 24, 2021 | 10.71 | 11.72 | 10.34 | 11.28 | 57,853,312 | +0.65(+6.09%) |
Feb 23, 2021 | 9.840 | 10.76 | 9.192 | 10.63 | 48,880,148 | +0.91(+9.41%) |
Feb 22, 2021 | 9.059 | 10.14 | 8.992 | 9.716 | 48,411,788 | +0.71(+7.94%) |
Feb 19, 2021 | 8.773 | 9.030 | 8.706 | 9.001 | 22,559,480 | +0.31(+3.62%) |
Feb 18, 2021 | 9.049 | 9.116 | 8.678 | 8.687 | 20,474,210 | -0.44(-4.80%) |
Feb 17, 2021 | 9.097 | 9.249 | 8.830 | 9.125 | 22,733,660 | +0.03(+0.31%) |
Feb 16, 2021 | 8.859 | 9.335 | 8.782 | 9.097 | 28,371,166 | +0.58(+6.82%) |
Feb 12, 2021 | 8.202 | 8.563 | 8.136 | 8.516 | 21,959,564 | +0.21(+2.51%) |
Feb 11, 2021 | 8.573 | 8.573 | 8.079 | 8.307 | 25,849,648 | -0.32(-3.74%) |
Feb 10, 2021 | 8.535 | 8.810 | 8.468 | 8.630 | 23,160,420 | +0.19(+2.25%) |
Feb 09, 2021 | 8.430 | 8.582 | 8.079 | 8.440 | 32,906,786 | -0.09(-1.00%) |
Feb 08, 2021 | 7.652 | 8.601 | 7.652 | 8.525 | 40,568,392 | +0.99(+13.10%) |
Feb 05, 2021 | 7.528 | 7.690 | 7.481 | 7.538 | 19,370,632 | +0.12(+1.66%) |
Feb 04, 2021 | 7.519 | 7.519 | 7.225 | 7.414 | 17,070,274 | +0.01(+0.13%) |
Feb 03, 2021 | 7.130 | 7.424 | 7.101 | 7.405 | 26,298,712 | +0.40(+5.69%) |
Feb 02, 2021 | 7.263 | 7.329 | 6.959 | 7.006 | 20,965,824 | +0.04(+0.54%) |
Feb 01, 2021 | 6.987 | 7.073 | 6.835 | 6.968 | 18,280,550 | +0.09(+1.38%) |
Jan 29, 2021 | 7.130 | 7.329 | 6.845 | 6.873 | 25,206,524 | -0.30(-4.23%) |
Jan 28, 2021 | 7.291 | 7.481 | 6.978 | 7.177 | 30,705,220 | +0.02(+0.27%) |
Jan 27, 2021 | 6.883 | 7.528 | 6.854 | 7.158 | 31,143,544 | +0.07(+0.94%) |
Jan 26, 2021 | 7.557 | 7.671 | 7.063 | 7.092 | 34,595,328 | -0.33(-4.48%) |
Jan 25, 2021 | 7.595 | 7.614 | 7.234 | 7.424 | 32,791,296 | -0.31(-4.05%) |
Jan 22, 2021 | 7.652 | 7.804 | 7.500 | 7.737 | 27,701,390 | -0.09(-1.21%) |
Jan 21, 2021 | 8.060 | 8.126 | 7.671 | 7.832 | 33,551,026 | -0.35(-4.29%) |
Jan 20, 2021 | 8.259 | 8.345 | 7.927 | 8.183 | 28,855,704 | +0.05(+0.58%) |
Jan 19, 2021 | 8.050 | 8.212 | 7.927 | 8.136 | 27,705,612 | +0.30(+3.88%) |
Jan 15, 2021 | 8.117 | 8.136 | 7.690 | 7.832 | 32,205,000 | -0.40(-4.84%) |
Jan 14, 2021 | 7.775 | 8.383 | 7.766 | 8.231 | 36,787,308 | +0.60(+7.84%) |
Jan 13, 2021 | 7.984 | 7.984 | 7.509 | 7.633 | 35,560,752 | -0.33(-4.17%) |
Jan 12, 2021 | 7.471 | 7.975 | 7.386 | 7.965 | 43,345,752 | +0.71(+9.82%) |
Jan 11, 2021 | 6.902 | 7.282 | 6.807 | 7.253 | 27,550,790 | +0.09(+1.19%) |
Jan 08, 2021 | 7.452 | 7.452 | 7.073 | 7.168 | 27,534,224 | -0.13(-1.82%) |
Jan 07, 2021 | 7.215 | 7.462 | 7.168 | 7.301 | 32,718,126 | +0.18(+2.53%) |
Jan 06, 2021 | 7.187 | 7.282 | 6.959 | 7.120 | 47,013,464 | +0.05(+0.67%) |
Jan 05, 2021 | 6.560 | 7.424 | 6.560 | 7.073 | 55,823,692 | +0.59(+9.08%) |
Jan 04, 2021 | 6.437 | 6.541 | 6.256 | 6.484 | 33,168,590 | +0.15(+2.40%) |
Dec 31, 2020 | 6.332 | 6.332 | 6.332 | 20,229,368 | -0.12(-1.91%) | |
Dec 30, 2020 | 6.247 | 6.494 | 6.218 | 6.456 | 20,229,368 | +0.22(+3.50%) |
Dec 29, 2020 | 6.370 | 6.399 | 6.171 | 6.237 | 17,645,832 | -0.06(-0.90%) |
Dec 28, 2020 | 6.389 | 6.494 | 6.256 | 6.294 | 16,251,098 | +0.00(+0.00%) |
Dec 24, 2020 | 6.437 | 6.446 | 6.123 | 6.294 | 16,527,844 | -0.17(-2.64%) |
Dec 23, 2020 | 6.085 | 6.607 | 6.076 | 6.465 | 32,401,972 | +0.47(+7.92%) |
Dec 22, 2020 | 6.199 | 6.256 | 5.990 | 5.990 | 20,473,610 | -0.23(-3.66%) |
Dec 21, 2020 | 6.028 | 6.332 | 5.954 | 6.218 | 25,433,758 | -0.17(-2.67%) |
Dec 18, 2020 | 6.579 | 6.630 | 6.323 | 6.389 | 30,853,864 | -0.17(-2.60%) |
Dec 17, 2020 | 6.674 | 6.702 | 6.513 | 6.560 | 20,972,474 | -0.06(-0.86%) |
Dec 16, 2020 | 6.655 | 6.816 | 6.532 | 6.617 | 26,917,400 | +0.06(+0.87%) |
Dec 15, 2020 | 6.399 | 6.598 | 6.332 | 6.560 | 24,770,588 | +0.18(+2.83%) |
Dec 14, 2020 | 6.835 | 6.883 | 6.342 | 6.380 | 29,007,190 | -0.32(-4.82%) |
Dec 11, 2020 | 6.940 | 6.940 | 6.645 | 6.702 | 26,471,916 | -0.23(-3.29%) |
Dec 10, 2020 | 6.807 | 7.082 | 6.750 | 6.930 | 42,137,696 | +0.14(+2.10%) |
Dec 09, 2020 | 6.892 | 7.025 | 6.626 | 6.788 | 52,932,616 | +0.08(+1.13%) |
Dec 08, 2020 | 6.285 | 6.788 | 6.256 | 6.712 | 38,721,544 | +0.36(+5.68%) |
Dec 07, 2020 | 6.465 | 6.541 | 6.275 | 6.351 | 34,877,608 | -0.15(-2.34%) |
Dec 04, 2020 | 6.047 | 6.503 | 6.024 | 6.503 | 44,099,568 | +0.63(+10.66%) |
Dec 03, 2020 | 5.829 | 5.990 | 5.706 | 5.876 | 37,684,308 | +0.12(+2.15%) |
Dec 02, 2020 | 5.497 | 5.962 | 5.468 | 5.753 | 30,540,920 | +0.19(+3.41%) |