Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.86 | 11.17 | 10.15 | 10.38 | 1,111,700 | -0.86(-7.65%) |
Feb 25, 2021 | 12.21 | 12.51 | 10.78 | 11.24 | 1,690,197 | -1.01(-8.24%) |
Feb 24, 2021 | 14.16 | 14.94 | 12.00 | 12.25 | 2,905,537 | -1.68(-12.06%) |
Feb 23, 2021 | 13.79 | 14.78 | 11.50 | 13.93 | 4,011,419 | -0.37(-2.59%) |
Feb 22, 2021 | 18.81 | 18.99 | 13.91 | 14.30 | 9,101,062 | -1.58(-9.95%) |
Feb 19, 2021 | 12.71 | 18.49 | 12.67 | 15.88 | 27,964,200 | +5.25(+49.39%) |
Feb 18, 2021 | 8.990 | 12.10 | 8.880 | 10.63 | 5,473,139 | +1.92(+22.04%) |
Feb 17, 2021 | 9.770 | 9.900 | 8.660 | 8.710 | 538,112 | -0.38(-4.18%) |
Feb 16, 2021 | 9.100 | 9.780 | 8.710 | 9.090 | 1,094,672 | +0.19(+2.13%) |
Feb 12, 2021 | 8.850 | 9.020 | 8.510 | 8.900 | 564,100 | -0.04(-0.45%) |
Feb 11, 2021 | 9.210 | 9.210 | 8.700 | 8.940 | 533,545 | -0.06(-0.67%) |
Feb 10, 2021 | 8.550 | 9.110 | 8.380 | 9.000 | 465,216 | +0.42(+4.90%) |
Feb 09, 2021 | 8.580 | 8.850 | 8.300 | 8.580 | 730,966 | +0.17(+2.02%) |
Feb 08, 2021 | 7.550 | 8.560 | 7.500 | 8.410 | 888,396 | +0.91(+12.13%) |
Feb 05, 2021 | 7.500 | 7.600 | 7.190 | 7.500 | 142,600 | +0.01(+0.13%) |
Feb 04, 2021 | 7.290 | 7.500 | 7.020 | 7.490 | 276,690 | +0.25(+3.45%) |
Feb 03, 2021 | 7.400 | 7.560 | 7.170 | 7.240 | 267,275 | -0.23(-3.08%) |
Feb 02, 2021 | 7.210 | 7.500 | 6.990 | 7.470 | 161,907 | +0.29(+4.04%) |
Feb 01, 2021 | 7.500 | 7.590 | 7.000 | 7.180 | 233,106 | -0.30(-4.01%) |
Jan 29, 2021 | 7.580 | 7.830 | 7.340 | 7.480 | 413,800 | -0.18(-2.35%) |
Jan 28, 2021 | 7.940 | 7.980 | 7.640 | 7.660 | 301,951 | -0.35(-4.37%) |
Jan 27, 2021 | 7.850 | 8.150 | 7.850 | 8.010 | 585,259 | -0.15(-1.84%) |
Jan 26, 2021 | 7.800 | 8.250 | 7.670 | 8.160 | 442,880 | +0.36(+4.62%) |
Jan 25, 2021 | 7.500 | 7.930 | 7.220 | 7.800 | 806,346 | +0.40(+5.41%) |
Jan 22, 2021 | 7.450 | 7.660 | 7.060 | 7.400 | 460,400 | -0.06(-0.80%) |
Jan 21, 2021 | 7.220 | 7.550 | 6.921 | 7.460 | 709,263 | +0.30(+4.19%) |
Jan 20, 2021 | 7.000 | 7.250 | 6.810 | 7.160 | 956,583 | +0.28(+4.07%) |
Jan 19, 2021 | 6.380 | 7.040 | 6.250 | 6.880 | 773,460 | +0.50(+7.84%) |
Jan 15, 2021 | 5.640 | 6.430 | 5.560 | 6.380 | 645,600 | +0.71(+12.52%) |
Jan 14, 2021 | 5.750 | 5.800 | 5.620 | 5.670 | 115,357 | -0.04(-0.70%) |
Jan 13, 2021 | 5.590 | 5.750 | 5.530 | 5.710 | 100,984 | +0.08(+1.42%) |
Jan 12, 2021 | 5.560 | 5.640 | 5.520 | 5.630 | 81,181 | +0.10(+1.81%) |
Jan 11, 2021 | 5.600 | 5.720 | 5.500 | 5.530 | 66,878 | -0.04(-0.72%) |
Jan 08, 2021 | 5.520 | 5.600 | 5.513 | 5.570 | 51,200 | +0.05(+0.91%) |
Jan 07, 2021 | 5.550 | 5.590 | 5.450 | 5.520 | 44,361 | +0.00(+0.00%) |
Jan 06, 2021 | 5.560 | 5.750 | 5.464 | 5.520 | 127,523 | -0.02(-0.36%) |
Jan 05, 2021 | 5.250 | 5.540 | 5.250 | 5.540 | 73,242 | +0.30(+5.73%) |
Jan 04, 2021 | 5.290 | 5.290 | 5.180 | 5.240 | 75,978 | +0.09(+1.75%) |
Dec 31, 2020 | 5.150 | 5.150 | 5.150 | 84,317 | -0.03(-0.58%) | |
Dec 30, 2020 | 5.250 | 5.305 | 5.120 | 5.180 | 84,317 | +0.01(+0.19%) |
Dec 29, 2020 | 5.120 | 5.320 | 5.110 | 5.170 | 94,600 | +0.12(+2.38%) |
Dec 28, 2020 | 5.420 | 5.490 | 5.040 | 5.050 | 183,253 | -0.35(-6.48%) |
Dec 24, 2020 | 5.530 | 5.560 | 5.360 | 5.400 | 121,900 | -0.10(-1.82%) |
Dec 23, 2020 | 5.550 | 5.580 | 5.480 | 5.500 | 122,916 | +0.00(+0.00%) |
Dec 22, 2020 | 5.610 | 5.700 | 5.460 | 5.500 | 174,747 | -0.09(-1.61%) |
Dec 21, 2020 | 5.650 | 5.743 | 5.530 | 5.590 | 236,585 | -0.11(-1.93%) |
Dec 18, 2020 | 5.600 | 5.750 | 5.500 | 5.700 | 216,200 | +0.13(+2.33%) |
Dec 17, 2020 | 5.550 | 5.730 | 5.540 | 5.570 | 156,043 | +0.03(+0.54%) |
Dec 16, 2020 | 5.540 | 5.610 | 5.540 | 5.540 | 91,360 | -0.03(-0.54%) |
Dec 15, 2020 | 5.640 | 5.650 | 5.550 | 5.570 | 104,301 | -0.05(-0.89%) |
Dec 14, 2020 | 5.530 | 5.700 | 5.530 | 5.620 | 184,890 | +0.11(+2.00%) |
Dec 11, 2020 | 5.510 | 5.590 | 5.460 | 5.510 | 141,100 | -0.01(-0.18%) |
Dec 10, 2020 | 5.490 | 5.580 | 5.460 | 5.520 | 121,421 | +0.03(+0.55%) |
Dec 09, 2020 | 5.540 | 5.650 | 5.480 | 5.490 | 138,608 | -0.01(-0.18%) |
Dec 08, 2020 | 5.440 | 5.610 | 5.416 | 5.500 | 210,211 | +0.00(+0.00%) |
Dec 07, 2020 | 5.480 | 5.622 | 5.400 | 5.500 | 147,843 | -0.01(-0.18%) |
Dec 04, 2020 | 5.240 | 5.555 | 5.240 | 5.510 | 197,100 | +0.21(+3.96%) |
Dec 03, 2020 | 5.340 | 5.360 | 5.195 | 5.300 | 185,948 | +0.02(+0.38%) |
Dec 02, 2020 | 5.420 | 5.440 | 5.200 | 5.280 | 251,968 | -0.16(-2.94%) |