Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.22 | 14.41 | 12.39 | 13.65 | 7,335,276 | -0.62(-4.38%) |
Feb 25, 2021 | 14.71 | 15.04 | 14.03 | 14.27 | 7,442,478 | -0.46(-3.13%) |
Feb 24, 2021 | 14.16 | 14.89 | 13.76 | 14.73 | 5,932,200 | +0.71(+5.07%) |
Feb 23, 2021 | 13.65 | 14.22 | 12.70 | 14.02 | 6,184,311 | +0.35(+2.53%) |
Feb 22, 2021 | 13.05 | 14.18 | 12.81 | 13.68 | 7,171,574 | +0.68(+5.25%) |
Feb 19, 2021 | 11.52 | 13.11 | 11.44 | 12.99 | 7,690,585 | +1.65(+14.58%) |
Feb 18, 2021 | 11.34 | 11.51 | 10.72 | 11.34 | 5,485,314 | -0.09(-0.76%) |
Feb 17, 2021 | 11.18 | 11.45 | 10.83 | 11.43 | 4,794,273 | +0.27(+2.41%) |
Feb 16, 2021 | 10.64 | 11.38 | 10.48 | 11.16 | 9,189,689 | +1.02(+10.05%) |
Feb 12, 2021 | 9.323 | 10.22 | 9.246 | 10.14 | 8,163,255 | +0.77(+8.21%) |
Feb 11, 2021 | 8.814 | 10.22 | 8.737 | 9.371 | 11,078,597 | +0.20(+2.20%) |
Feb 10, 2021 | 9.131 | 9.352 | 8.698 | 9.169 | 8,358,483 | +0.11(+1.17%) |
Feb 09, 2021 | 9.832 | 9.890 | 9.035 | 9.064 | 8,810,013 | -0.88(-8.89%) |
Feb 08, 2021 | 9.371 | 10.12 | 9.275 | 9.948 | 6,245,864 | +0.87(+9.52%) |
Feb 05, 2021 | 9.179 | 9.448 | 8.910 | 9.083 | 4,009,421 | +0.04(+0.43%) |
Feb 04, 2021 | 9.227 | 9.419 | 8.737 | 9.044 | 4,359,757 | +0.02(+0.21%) |
Feb 03, 2021 | 8.343 | 9.198 | 8.343 | 9.025 | 5,564,498 | +0.74(+8.93%) |
Feb 02, 2021 | 8.362 | 8.987 | 8.150 | 8.285 | 6,254,510 | +0.11(+1.29%) |
Feb 01, 2021 | 8.506 | 8.506 | 7.872 | 8.179 | 6,583,140 | +0.04(+0.47%) |
Jan 29, 2021 | 9.323 | 9.900 | 8.016 | 8.141 | 10,031,773 | -0.99(-10.84%) |
Jan 28, 2021 | 10.71 | 11.57 | 8.727 | 9.131 | 13,847,528 | -1.47(-13.87%) |
Jan 27, 2021 | 7.795 | 13.11 | 7.756 | 10.60 | 28,064,684 | +2.63(+33.05%) |
Jan 26, 2021 | 8.295 | 8.535 | 7.901 | 7.968 | 6,683,648 | -0.21(-2.59%) |
Jan 25, 2021 | 7.785 | 8.194 | 7.497 | 8.179 | 6,743,398 | +0.22(+2.78%) |
Jan 22, 2021 | 7.622 | 7.973 | 7.584 | 7.958 | 3,665,037 | -0.01(-0.12%) |
Jan 21, 2021 | 8.198 | 8.304 | 7.559 | 7.968 | 7,035,382 | -0.24(-2.93%) |
Jan 20, 2021 | 8.362 | 8.516 | 7.824 | 8.208 | 5,530,958 | -0.07(-0.81%) |
Jan 19, 2021 | 7.987 | 8.352 | 7.891 | 8.275 | 5,958,298 | +0.59(+7.62%) |
Jan 15, 2021 | 7.824 | 8.131 | 7.468 | 7.689 | 7,101,491 | -0.30(-3.73%) |
Jan 14, 2021 | 7.151 | 7.997 | 7.103 | 7.987 | 10,652,738 | +1.00(+14.31%) |
Jan 13, 2021 | 7.247 | 7.516 | 6.949 | 6.987 | 4,611,812 | -0.29(-3.96%) |
Jan 12, 2021 | 6.670 | 7.276 | 6.459 | 7.276 | 8,037,451 | +0.67(+10.19%) |
Jan 11, 2021 | 6.142 | 6.728 | 5.988 | 6.603 | 7,009,696 | +0.28(+4.41%) |
Jan 08, 2021 | 6.805 | 6.805 | 6.247 | 6.324 | 8,541,245 | -0.39(-5.87%) |
Jan 07, 2021 | 6.930 | 7.055 | 6.651 | 6.718 | 5,727,601 | -0.18(-2.65%) |
Jan 06, 2021 | 6.930 | 7.170 | 6.565 | 6.901 | 10,644,107 | -0.11(-1.51%) |
Jan 05, 2021 | 6.603 | 7.314 | 6.603 | 7.007 | 8,049,684 | +0.43(+6.58%) |
Jan 04, 2021 | 6.911 | 7.093 | 6.440 | 6.574 | 5,999,675 | -0.25(-3.66%) |
Dec 31, 2020 | 6.824 | 6.824 | 6.824 | 4,904,117 | +0.10(+1.43%) | |
Dec 30, 2020 | 6.516 | 6.795 | 6.516 | 6.728 | 4,904,117 | +0.21(+3.24%) |
Dec 29, 2020 | 6.670 | 6.805 | 6.430 | 6.516 | 4,612,883 | -0.06(-0.88%) |
Dec 28, 2020 | 6.728 | 7.036 | 6.545 | 6.574 | 3,498,225 | -0.04(-0.58%) |
Dec 24, 2020 | 6.920 | 6.939 | 6.555 | 6.613 | 1,927,822 | -0.33(-4.71%) |
Dec 23, 2020 | 6.440 | 6.978 | 6.440 | 6.939 | 5,688,753 | +0.60(+9.39%) |
Dec 22, 2020 | 6.343 | 6.507 | 6.276 | 6.343 | 3,952,552 | +0.01(+0.15%) |
Dec 21, 2020 | 5.959 | 6.497 | 5.921 | 6.334 | 5,704,475 | -0.21(-3.23%) |
Dec 18, 2020 | 6.593 | 6.718 | 6.353 | 6.545 | 7,264,423 | -0.11(-1.59%) |
Dec 17, 2020 | 6.536 | 6.891 | 6.257 | 6.651 | 6,064,477 | +0.17(+2.67%) |
Dec 16, 2020 | 6.997 | 7.016 | 6.401 | 6.478 | 8,735,086 | -0.53(-7.54%) |
Dec 15, 2020 | 7.160 | 7.266 | 6.786 | 7.007 | 5,994,326 | -0.12(-1.75%) |
Dec 14, 2020 | 8.064 | 8.064 | 7.132 | 7.132 | 8,572,206 | -0.73(-9.29%) |
Dec 11, 2020 | 8.275 | 8.362 | 7.641 | 7.862 | 7,090,878 | -0.62(-7.36%) |
Dec 10, 2020 | 7.574 | 8.525 | 7.555 | 8.487 | 8,488,415 | +0.83(+10.79%) |
Dec 09, 2020 | 7.660 | 7.997 | 7.382 | 7.660 | 7,298,003 | +0.24(+3.24%) |
Dec 08, 2020 | 7.458 | 7.862 | 7.266 | 7.420 | 5,521,179 | -0.12(-1.53%) |
Dec 07, 2020 | 7.785 | 7.910 | 7.478 | 7.535 | 4,271,565 | -0.45(-5.66%) |
Dec 04, 2020 | 7.728 | 8.170 | 7.689 | 7.987 | 5,531,162 | +0.52(+6.95%) |
Dec 03, 2020 | 7.641 | 7.833 | 7.343 | 7.468 | 3,704,409 | -0.12(-1.52%) |
Dec 02, 2020 | 6.930 | 7.631 | 6.863 | 7.583 | 5,473,227 | +0.60(+8.53%) |