Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.250 | 9.710 | 8.740 | 9.540 | 235,600 | +0.28(+3.02%) |
Feb 25, 2021 | 10.05 | 10.12 | 9.160 | 9.260 | 174,051 | -1.00(-9.75%) |
Feb 24, 2021 | 8.990 | 10.80 | 8.990 | 10.26 | 286,265 | +1.02(+11.04%) |
Feb 23, 2021 | 9.270 | 9.670 | 8.240 | 9.240 | 334,695 | -1.26(-12.00%) |
Feb 22, 2021 | 11.80 | 11.89 | 10.29 | 10.50 | 261,704 | -0.94(-8.22%) |
Feb 19, 2021 | 10.82 | 11.50 | 10.78 | 11.44 | 178,600 | +0.84(+7.92%) |
Feb 18, 2021 | 10.69 | 11.21 | 10.42 | 10.60 | 218,043 | -0.40(-3.64%) |
Feb 17, 2021 | 11.80 | 11.95 | 10.46 | 11.00 | 289,612 | -0.74(-6.30%) |
Feb 16, 2021 | 11.13 | 11.97 | 10.73 | 11.74 | 284,652 | +1.06(+9.93%) |
Feb 12, 2021 | 11.26 | 11.26 | 10.61 | 10.68 | 179,800 | -0.62(-5.49%) |
Feb 11, 2021 | 11.97 | 12.07 | 10.86 | 11.30 | 383,591 | -0.46(-3.91%) |
Feb 10, 2021 | 12.38 | 12.43 | 11.31 | 11.76 | 302,146 | -0.25(-2.08%) |
Feb 09, 2021 | 11.63 | 12.35 | 11.63 | 12.01 | 276,048 | +0.45(+3.89%) |
Feb 08, 2021 | 11.00 | 11.98 | 11.00 | 11.56 | 362,958 | +0.83(+7.74%) |
Feb 05, 2021 | 11.20 | 11.82 | 10.07 | 10.73 | 759,100 | -0.19(-1.74%) |
Feb 04, 2021 | 10.00 | 11.11 | 9.939 | 10.92 | 558,758 | +1.07(+10.86%) |
Feb 03, 2021 | 9.930 | 10.30 | 9.700 | 9.850 | 304,185 | +0.02(+0.20%) |
Feb 02, 2021 | 10.83 | 10.90 | 9.170 | 9.830 | 469,789 | -0.69(-6.56%) |
Feb 01, 2021 | 9.160 | 10.65 | 9.050 | 10.52 | 467,142 | +1.64(+18.47%) |
Jan 29, 2021 | 9.180 | 9.350 | 8.530 | 8.880 | 312,800 | -0.27(-2.95%) |
Jan 28, 2021 | 9.570 | 9.980 | 8.960 | 9.150 | 278,824 | -0.20(-2.14%) |
Jan 27, 2021 | 10.41 | 10.84 | 9.300 | 9.350 | 569,731 | -1.53(-14.06%) |
Jan 26, 2021 | 10.02 | 11.00 | 9.470 | 10.88 | 747,617 | +1.50(+15.99%) |
Jan 25, 2021 | 8.620 | 10.45 | 8.480 | 9.380 | 1,136,248 | +1.47(+18.58%) |
Jan 22, 2021 | 7.800 | 8.050 | 7.520 | 7.910 | 188,400 | +0.19(+2.46%) |
Jan 21, 2021 | 7.500 | 8.090 | 7.190 | 7.720 | 287,706 | +0.18(+2.39%) |
Jan 20, 2021 | 7.920 | 8.120 | 6.680 | 7.540 | 850,001 | -0.57(-7.03%) |
Jan 19, 2021 | 7.350 | 8.660 | 7.300 | 8.110 | 1,990,162 | +2.04(+33.72%) |
Jan 15, 2021 | 5.140 | 6.190 | 5.120 | 6.065 | 708,300 | +1.03(+20.34%) |
Jan 14, 2021 | 4.770 | 5.200 | 4.700 | 5.040 | 257,332 | +0.28(+5.88%) |
Jan 13, 2021 | 4.780 | 4.830 | 4.650 | 4.760 | 88,990 | +0.02(+0.42%) |
Jan 12, 2021 | 4.480 | 4.760 | 4.430 | 4.740 | 153,446 | +0.31(+7.00%) |
Jan 11, 2021 | 4.590 | 4.650 | 4.360 | 4.430 | 106,803 | -0.23(-4.94%) |
Jan 08, 2021 | 4.690 | 4.780 | 4.607 | 4.660 | 97,800 | +0.05(+1.08%) |
Jan 07, 2021 | 4.330 | 4.720 | 4.330 | 4.610 | 121,567 | +0.33(+7.71%) |
Jan 06, 2021 | 4.550 | 4.550 | 4.260 | 4.280 | 175,171 | -0.26(-5.73%) |
Jan 05, 2021 | 4.250 | 4.670 | 4.223 | 4.540 | 246,576 | +0.29(+6.82%) |
Jan 04, 2021 | 4.200 | 4.270 | 4.020 | 4.250 | 156,836 | +0.03(+0.71%) |
Dec 31, 2020 | 4.220 | 4.220 | 4.220 | 201,503 | -0.05(-1.17%) | |
Dec 30, 2020 | 4.180 | 4.330 | 4.090 | 4.270 | 201,503 | +0.17(+4.15%) |
Dec 29, 2020 | 4.330 | 4.330 | 3.940 | 4.100 | 252,511 | -0.25(-5.75%) |
Dec 28, 2020 | 4.400 | 4.500 | 4.320 | 4.350 | 100,763 | +0.04(+0.93%) |
Dec 24, 2020 | 4.620 | 4.620 | 4.230 | 4.310 | 119,800 | -0.05(-1.15%) |
Dec 23, 2020 | 4.570 | 4.570 | 4.340 | 4.360 | 174,193 | -0.15(-3.33%) |
Dec 22, 2020 | 4.600 | 4.680 | 4.410 | 4.510 | 138,966 | -0.06(-1.31%) |
Dec 21, 2020 | 4.190 | 4.630 | 4.170 | 4.570 | 171,289 | +0.34(+8.04%) |
Dec 18, 2020 | 4.640 | 4.734 | 4.230 | 4.230 | 307,500 | -0.37(-8.04%) |
Dec 17, 2020 | 4.870 | 4.870 | 4.460 | 4.600 | 254,545 | -0.21(-4.37%) |
Dec 16, 2020 | 4.360 | 4.830 | 4.360 | 4.810 | 385,766 | +0.49(+11.34%) |
Dec 15, 2020 | 4.580 | 4.580 | 4.070 | 4.320 | 307,653 | +0.07(+1.65%) |
Dec 14, 2020 | 3.990 | 4.590 | 3.860 | 4.250 | 487,766 | +0.48(+12.73%) |
Dec 11, 2020 | 3.740 | 3.850 | 3.675 | 3.770 | 132,700 | +0.05(+1.34%) |
Dec 10, 2020 | 3.880 | 3.900 | 3.680 | 3.720 | 346,993 | +0.13(+3.62%) |
Dec 09, 2020 | 3.660 | 3.680 | 3.540 | 3.590 | 140,954 | -0.06(-1.64%) |
Dec 08, 2020 | 3.720 | 3.720 | 3.610 | 3.650 | 90,424 | -0.05(-1.35%) |
Dec 07, 2020 | 3.550 | 3.790 | 3.530 | 3.700 | 155,743 | +0.15(+4.23%) |
Dec 04, 2020 | 3.520 | 3.600 | 3.450 | 3.550 | 94,100 | +0.05(+1.43%) |
Dec 03, 2020 | 3.470 | 3.630 | 3.450 | 3.500 | 117,309 | +0.08(+2.34%) |
Dec 02, 2020 | 3.670 | 3.740 | 3.410 | 3.420 | 276,518 | -0.27(-7.32%) |