Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.973 | 9.307 | 8.806 | 9.037 | 1,329,770 | -0.20(-2.15%) |
Feb 25, 2021 | 9.198 | 9.608 | 9.151 | 9.236 | 2,531,972 | +0.13(+1.41%) |
Feb 24, 2021 | 8.447 | 9.146 | 8.440 | 9.108 | 1,990,355 | +0.55(+6.37%) |
Feb 23, 2021 | 8.857 | 8.902 | 8.126 | 8.562 | 1,443,450 | -0.42(-4.65%) |
Feb 22, 2021 | 8.755 | 9.326 | 8.607 | 8.979 | 2,721,957 | +0.33(+3.78%) |
Feb 19, 2021 | 8.594 | 8.947 | 8.421 | 8.652 | 1,504,892 | +0.18(+2.12%) |
Feb 18, 2021 | 8.761 | 9.031 | 8.280 | 8.472 | 1,966,117 | -0.66(-7.24%) |
Feb 17, 2021 | 9.037 | 9.133 | 8.543 | 9.133 | 2,507,289 | -0.04(-0.49%) |
Feb 16, 2021 | 9.287 | 9.621 | 9.005 | 9.178 | 2,487,007 | +0.12(+1.27%) |
Feb 12, 2021 | 7.830 | 9.358 | 7.830 | 9.063 | 5,521,781 | +1.11(+13.96%) |
Feb 11, 2021 | 7.574 | 8.145 | 7.503 | 7.952 | 2,127,160 | +0.37(+4.87%) |
Feb 10, 2021 | 7.702 | 7.805 | 7.497 | 7.583 | 1,312,919 | -0.01(-0.13%) |
Feb 09, 2021 | 7.413 | 7.638 | 7.240 | 7.593 | 1,672,421 | +0.11(+1.46%) |
Feb 08, 2021 | 7.407 | 7.766 | 7.355 | 7.484 | 1,726,762 | -0.04(-0.60%) |
Feb 05, 2021 | 7.176 | 7.542 | 7.124 | 7.529 | 1,717,717 | +0.45(+6.35%) |
Feb 04, 2021 | 7.214 | 7.291 | 6.977 | 7.080 | 1,155,180 | -0.08(-1.08%) |
Feb 03, 2021 | 6.694 | 7.201 | 6.694 | 7.157 | 1,762,351 | +0.39(+5.69%) |
Feb 02, 2021 | 6.598 | 6.816 | 6.386 | 6.771 | 2,332,595 | -0.02(-0.28%) |
Feb 01, 2021 | 6.495 | 6.829 | 6.130 | 6.791 | 3,954,558 | -0.02(-0.28%) |
Jan 29, 2021 | 6.682 | 7.118 | 6.669 | 6.810 | 1,957,341 | +0.26(+4.02%) |
Jan 28, 2021 | 6.592 | 6.682 | 6.444 | 6.547 | 1,354,078 | -0.08(-1.26%) |
Jan 27, 2021 | 6.611 | 6.868 | 6.572 | 6.630 | 1,756,732 | -0.17(-2.46%) |
Jan 26, 2021 | 6.797 | 6.977 | 6.649 | 6.797 | 1,951,059 | -0.17(-2.40%) |
Jan 25, 2021 | 7.060 | 7.311 | 6.855 | 6.964 | 1,639,801 | -0.35(-4.82%) |
Jan 22, 2021 | 6.996 | 7.349 | 6.810 | 7.317 | 1,578,898 | +0.15(+2.06%) |
Jan 21, 2021 | 7.317 | 7.355 | 6.778 | 7.169 | 2,010,907 | -0.20(-2.74%) |
Jan 20, 2021 | 7.574 | 7.612 | 7.160 | 7.372 | 1,154,658 | -0.18(-2.34%) |
Jan 19, 2021 | 7.587 | 7.708 | 7.375 | 7.548 | 1,445,285 | +0.17(+2.35%) |
Jan 15, 2021 | 7.830 | 7.843 | 7.259 | 7.375 | 1,696,372 | -0.35(-4.49%) |
Jan 14, 2021 | 7.163 | 7.824 | 7.124 | 7.721 | 2,598,870 | +0.60(+8.48%) |
Jan 13, 2021 | 7.291 | 7.304 | 6.906 | 7.118 | 1,729,081 | -0.24(-3.31%) |
Jan 12, 2021 | 7.041 | 7.375 | 7.009 | 7.362 | 1,580,147 | +0.28(+3.99%) |
Jan 11, 2021 | 7.060 | 7.157 | 6.855 | 7.080 | 1,677,444 | -0.03(-0.45%) |
Jan 08, 2021 | 6.515 | 7.169 | 6.502 | 7.112 | 2,870,029 | +0.82(+12.95%) |
Jan 07, 2021 | 6.097 | 6.508 | 6.059 | 6.296 | 2,028,187 | +0.33(+5.48%) |
Jan 06, 2021 | 5.956 | 6.123 | 5.783 | 5.969 | 1,617,700 | -0.04(-0.75%) |
Jan 05, 2021 | 5.700 | 6.046 | 5.700 | 6.014 | 1,500,510 | +0.33(+5.82%) |
Jan 04, 2021 | 5.777 | 5.883 | 5.558 | 5.683 | 1,021,051 | +0.02(+0.28%) |
Dec 31, 2020 | 5.667 | 5.667 | 5.667 | 619,208 | +0.15(+2.79%) | |
Dec 30, 2020 | 5.417 | 5.545 | 5.411 | 5.513 | 619,208 | +0.10(+1.90%) |
Dec 29, 2020 | 5.539 | 5.539 | 5.289 | 5.411 | 643,742 | -0.01(-0.12%) |
Dec 28, 2020 | 5.623 | 5.655 | 5.359 | 5.417 | 1,057,833 | -0.19(-3.43%) |
Dec 24, 2020 | 5.757 | 5.777 | 5.545 | 5.610 | 628,505 | +0.01(+0.11%) |
Dec 23, 2020 | 5.982 | 5.982 | 5.533 | 5.603 | 1,882,035 | -0.15(-2.57%) |
Dec 22, 2020 | 5.655 | 5.976 | 5.655 | 5.751 | 2,564,153 | +0.26(+4.80%) |
Dec 21, 2020 | 5.353 | 5.597 | 5.237 | 5.488 | 2,513,124 | +0.15(+2.89%) |
Dec 18, 2020 | 5.295 | 5.494 | 5.210 | 5.334 | 1,291,599 | +0.17(+3.36%) |
Dec 17, 2020 | 5.026 | 5.276 | 4.974 | 5.160 | 958,260 | +0.19(+3.74%) |
Dec 16, 2020 | 5.006 | 5.058 | 4.891 | 4.974 | 483,687 | +0.03(+0.52%) |
Dec 15, 2020 | 4.974 | 5.026 | 4.846 | 4.949 | 875,503 | +0.04(+0.78%) |
Dec 14, 2020 | 5.135 | 5.167 | 4.878 | 4.910 | 1,185,988 | -0.18(-3.53%) |
Dec 11, 2020 | 5.205 | 5.244 | 5.064 | 5.090 | 628,972 | -0.19(-3.53%) |
Dec 10, 2020 | 5.135 | 5.302 | 5.077 | 5.276 | 1,019,747 | +0.17(+3.40%) |
Dec 09, 2020 | 5.205 | 5.295 | 4.981 | 5.103 | 1,887,716 | -0.13(-2.45%) |
Dec 08, 2020 | 5.270 | 5.520 | 5.199 | 5.231 | 1,416,983 | -0.05(-0.97%) |
Dec 07, 2020 | 5.603 | 5.648 | 5.231 | 5.282 | 1,669,972 | -0.29(-5.18%) |
Dec 04, 2020 | 5.391 | 5.655 | 5.372 | 5.571 | 1,580,456 | +0.28(+5.21%) |
Dec 03, 2020 | 5.205 | 5.398 | 5.205 | 5.295 | 1,226,706 | +0.09(+1.73%) |
Dec 02, 2020 | 5.225 | 5.295 | 5.051 | 5.205 | 2,234,380 | +0.10(+2.01%) |