Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.979 | 10.31 | 9.356 | 9.906 | 516,939 | -0.18(-1.82%) |
Feb 25, 2021 | 11.23 | 11.45 | 10.05 | 10.09 | 654,503 | -1.07(-9.61%) |
Feb 24, 2021 | 10.46 | 11.23 | 10.45 | 11.16 | 580,943 | +0.79(+7.60%) |
Feb 23, 2021 | 10.10 | 10.37 | 9.383 | 10.37 | 524,453 | +0.05(+0.44%) |
Feb 22, 2021 | 9.475 | 10.53 | 9.329 | 10.33 | 618,920 | +0.66(+6.82%) |
Feb 19, 2021 | 9.979 | 10.19 | 9.484 | 9.668 | 305,994 | -0.19(-1.95%) |
Feb 18, 2021 | 10.35 | 10.48 | 9.796 | 9.860 | 440,356 | -0.55(-5.28%) |
Feb 17, 2021 | 10.24 | 10.57 | 10.06 | 10.41 | 650,714 | +0.27(+2.62%) |
Feb 16, 2021 | 9.842 | 10.17 | 9.668 | 10.14 | 751,375 | +0.53(+5.53%) |
Feb 12, 2021 | 9.677 | 9.778 | 9.365 | 9.613 | 466,303 | -0.10(-1.04%) |
Feb 11, 2021 | 8.898 | 9.713 | 8.760 | 9.713 | 805,172 | +0.87(+9.84%) |
Feb 10, 2021 | 9.292 | 9.704 | 8.742 | 8.843 | 659,349 | -0.20(-2.23%) |
Feb 09, 2021 | 9.090 | 9.301 | 8.394 | 9.044 | 767,535 | -0.12(-1.30%) |
Feb 08, 2021 | 8.485 | 9.164 | 8.485 | 9.164 | 586,753 | +0.79(+9.41%) |
Feb 05, 2021 | 8.605 | 8.944 | 8.192 | 8.375 | 431,055 | -0.11(-1.30%) |
Feb 04, 2021 | 8.357 | 8.660 | 8.091 | 8.485 | 461,771 | +0.13(+1.54%) |
Feb 03, 2021 | 8.550 | 8.664 | 8.311 | 8.357 | 272,660 | -0.12(-1.41%) |
Feb 02, 2021 | 8.275 | 8.687 | 8.270 | 8.476 | 527,215 | +0.42(+5.23%) |
Feb 01, 2021 | 7.496 | 8.174 | 7.386 | 8.055 | 513,160 | +0.61(+8.25%) |
Jan 29, 2021 | 7.661 | 7.917 | 7.432 | 7.441 | 420,688 | -0.36(-4.58%) |
Jan 28, 2021 | 8.201 | 8.421 | 7.395 | 7.798 | 563,865 | -0.35(-4.27%) |
Jan 27, 2021 | 7.560 | 8.476 | 7.322 | 8.146 | 484,596 | +0.49(+6.34%) |
Jan 26, 2021 | 7.917 | 8.055 | 7.597 | 7.661 | 369,339 | -0.23(-2.90%) |
Jan 25, 2021 | 8.229 | 8.281 | 7.560 | 7.890 | 362,643 | -0.34(-4.12%) |
Jan 22, 2021 | 7.908 | 8.247 | 7.890 | 8.229 | 237,898 | +0.09(+1.13%) |
Jan 21, 2021 | 8.705 | 8.797 | 7.853 | 8.137 | 431,367 | -0.60(-6.82%) |
Jan 20, 2021 | 8.925 | 8.944 | 8.220 | 8.733 | 465,250 | -0.10(-1.14%) |
Jan 19, 2021 | 8.925 | 9.154 | 8.559 | 8.834 | 561,682 | +0.10(+1.15%) |
Jan 15, 2021 | 8.531 | 8.898 | 8.467 | 8.733 | 430,728 | +0.01(+0.11%) |
Jan 14, 2021 | 8.073 | 8.779 | 8.073 | 8.724 | 714,458 | +0.72(+9.05%) |
Jan 13, 2021 | 8.385 | 8.426 | 7.468 | 8.000 | 395,483 | -0.36(-4.28%) |
Jan 12, 2021 | 7.624 | 8.476 | 7.560 | 8.357 | 1,004,395 | +0.90(+12.04%) |
Jan 11, 2021 | 6.726 | 7.477 | 6.726 | 7.459 | 308,987 | +0.53(+7.67%) |
Jan 08, 2021 | 7.074 | 7.074 | 6.733 | 6.928 | 408,247 | -0.11(-1.56%) |
Jan 07, 2021 | 6.323 | 7.148 | 6.323 | 7.038 | 954,489 | +0.80(+12.78%) |
Jan 06, 2021 | 6.295 | 6.552 | 6.140 | 6.240 | 479,733 | -0.03(-0.44%) |
Jan 05, 2021 | 6.268 | 6.451 | 6.057 | 6.268 | 525,725 | +0.05(+0.88%) |
Jan 04, 2021 | 6.616 | 6.726 | 5.965 | 6.213 | 811,788 | -0.39(-5.96%) |
Dec 31, 2020 | 6.607 | 6.607 | 6.607 | 1,434,103 | +0.39(+6.34%) | |
Dec 30, 2020 | 5.956 | 6.616 | 5.956 | 6.213 | 1,434,103 | +0.27(+4.47%) |
Dec 29, 2020 | 6.341 | 6.341 | 5.883 | 5.947 | 248,340 | -0.33(-5.26%) |
Dec 28, 2020 | 6.085 | 6.295 | 5.956 | 6.277 | 521,460 | +0.24(+3.95%) |
Dec 24, 2020 | 6.185 | 6.195 | 5.947 | 6.039 | 181,916 | -0.15(-2.37%) |
Dec 23, 2020 | 6.305 | 6.479 | 6.094 | 6.185 | 559,398 | -0.07(-1.17%) |
Dec 22, 2020 | 6.992 | 6.992 | 6.213 | 6.259 | 629,600 | -0.70(-10.01%) |
Dec 21, 2020 | 6.763 | 7.056 | 6.561 | 6.955 | 523,700 | -0.19(-2.69%) |
Dec 18, 2020 | 7.239 | 7.459 | 7.093 | 7.148 | 1,230,527 | -0.15(-2.01%) |
Dec 17, 2020 | 7.093 | 7.514 | 6.699 | 7.294 | 549,442 | +0.26(+3.65%) |
Dec 16, 2020 | 6.534 | 7.065 | 6.433 | 7.038 | 669,180 | +0.53(+8.17%) |
Dec 15, 2020 | 6.341 | 6.644 | 6.297 | 6.506 | 416,663 | +0.23(+3.65%) |
Dec 14, 2020 | 6.130 | 6.534 | 6.085 | 6.277 | 691,511 | +0.31(+5.22%) |
Dec 11, 2020 | 6.231 | 6.231 | 5.938 | 5.965 | 429,527 | -0.26(-4.12%) |
Dec 10, 2020 | 5.498 | 6.387 | 5.397 | 6.222 | 854,849 | +0.70(+12.60%) |
Dec 09, 2020 | 5.681 | 6.085 | 5.516 | 5.526 | 851,357 | -0.07(-1.31%) |
Dec 08, 2020 | 5.315 | 5.819 | 5.205 | 5.599 | 660,944 | +0.24(+4.44%) |
Dec 07, 2020 | 5.196 | 5.434 | 5.095 | 5.361 | 326,552 | +0.11(+2.09%) |
Dec 04, 2020 | 5.315 | 5.352 | 5.067 | 5.251 | 296,609 | +0.02(+0.35%) |
Dec 03, 2020 | 5.150 | 5.361 | 5.043 | 5.232 | 387,347 | +0.09(+1.78%) |
Dec 02, 2020 | 4.783 | 5.177 | 4.683 | 5.141 | 391,455 | +0.36(+7.47%) |