Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.840 | 9.070 | 8.400 | 8.620 | 3,496,900 | -0.20(-2.27%) |
Feb 25, 2021 | 9.380 | 9.440 | 8.660 | 8.820 | 5,086,309 | -0.27(-2.97%) |
Feb 24, 2021 | 8.800 | 9.700 | 8.660 | 9.090 | 7,429,488 | +0.29(+3.30%) |
Feb 23, 2021 | 8.920 | 8.980 | 8.100 | 8.800 | 7,910,169 | -0.26(-2.87%) |
Feb 22, 2021 | 9.150 | 9.540 | 9.020 | 9.060 | 3,358,235 | -0.28(-3.00%) |
Feb 19, 2021 | 9.580 | 9.700 | 9.260 | 9.340 | 3,231,700 | -0.07(-0.74%) |
Feb 18, 2021 | 9.600 | 10.17 | 9.240 | 9.410 | 6,950,556 | -0.52(-5.24%) |
Feb 17, 2021 | 10.19 | 10.26 | 9.600 | 9.930 | 4,874,852 | -0.37(-3.59%) |
Feb 16, 2021 | 10.83 | 10.96 | 10.28 | 10.30 | 4,170,913 | -0.48(-4.45%) |
Feb 12, 2021 | 10.91 | 11.14 | 10.59 | 10.78 | 3,720,200 | -0.37(-3.32%) |
Feb 11, 2021 | 11.60 | 11.82 | 10.72 | 11.15 | 4,502,345 | -0.27(-2.36%) |
Feb 10, 2021 | 12.26 | 12.50 | 11.05 | 11.42 | 5,735,529 | -0.47(-3.95%) |
Feb 09, 2021 | 11.27 | 12.39 | 11.03 | 11.89 | 8,255,186 | +0.55(+4.85%) |
Feb 08, 2021 | 10.85 | 11.57 | 10.72 | 11.34 | 6,616,619 | +0.62(+5.78%) |
Feb 05, 2021 | 10.75 | 11.28 | 10.47 | 10.72 | 5,618,000 | -0.02(-0.19%) |
Feb 04, 2021 | 10.37 | 11.44 | 10.17 | 10.74 | 12,156,557 | -0.24(-2.19%) |
Feb 03, 2021 | 9.440 | 13.80 | 9.350 | 10.98 | 43,404,568 | +1.54(+16.31%) |
Feb 02, 2021 | 9.710 | 9.970 | 9.280 | 9.440 | 5,621,782 | -0.58(-5.79%) |
Feb 01, 2021 | 9.900 | 10.20 | 9.320 | 10.02 | 6,589,467 | +0.43(+4.48%) |
Jan 29, 2021 | 10.20 | 10.55 | 9.490 | 9.590 | 7,684,500 | -0.28(-2.84%) |
Jan 28, 2021 | 11.50 | 11.64 | 9.450 | 9.870 | 16,080,512 | -2.21(-18.29%) |
Jan 27, 2021 | 12.72 | 13.99 | 10.71 | 12.08 | 47,386,348 | +2.65(+28.10%) |
Jan 26, 2021 | 9.570 | 9.790 | 9.230 | 9.430 | 7,030,155 | -0.12(-1.26%) |
Jan 25, 2021 | 9.860 | 10.32 | 9.030 | 9.550 | 10,793,907 | +0.09(+0.95%) |
Jan 22, 2021 | 8.960 | 9.770 | 8.910 | 9.460 | 9,546,900 | +0.27(+2.94%) |
Jan 21, 2021 | 9.250 | 9.600 | 8.830 | 9.190 | 7,127,867 | +0.16(+1.77%) |
Jan 20, 2021 | 9.000 | 9.210 | 8.470 | 9.030 | 7,525,421 | +0.19(+2.15%) |
Jan 19, 2021 | 8.140 | 9.350 | 8.100 | 8.840 | 10,990,178 | +0.70(+8.60%) |
Jan 15, 2021 | 8.330 | 8.370 | 8.020 | 8.140 | 3,071,600 | -0.19(-2.28%) |
Jan 14, 2021 | 7.940 | 8.910 | 7.850 | 8.330 | 8,513,833 | +0.34(+4.26%) |
Jan 13, 2021 | 7.990 | 8.000 | 7.820 | 7.990 | 3,619,663 | -0.06(-0.75%) |
Jan 12, 2021 | 8.100 | 8.170 | 7.880 | 8.050 | 4,057,103 | -0.07(-0.86%) |
Jan 11, 2021 | 8.190 | 8.280 | 8.020 | 8.120 | 4,902,821 | -0.28(-3.33%) |
Jan 08, 2021 | 8.610 | 8.675 | 8.155 | 8.400 | 6,920,200 | -0.19(-2.21%) |
Jan 07, 2021 | 8.240 | 8.850 | 8.200 | 8.590 | 5,379,403 | +0.43(+5.27%) |
Jan 06, 2021 | 8.240 | 8.600 | 8.130 | 8.160 | 4,126,547 | -0.10(-1.21%) |
Jan 05, 2021 | 8.110 | 8.350 | 8.060 | 8.260 | 2,672,325 | +0.09(+1.10%) |
Jan 04, 2021 | 8.190 | 8.370 | 7.850 | 8.170 | 3,975,345 | +0.03(+0.37%) |
Dec 31, 2020 | 8.140 | 8.140 | 8.140 | 4,080,862 | -0.48(-5.57%) | |
Dec 30, 2020 | 8.200 | 8.720 | 8.170 | 8.620 | 4,080,862 | +0.35(+4.23%) |
Dec 29, 2020 | 8.300 | 8.670 | 8.040 | 8.270 | 6,248,702 | -0.10(-1.19%) |
Dec 28, 2020 | 8.800 | 8.830 | 8.150 | 8.370 | 6,766,220 | -0.35(-4.01%) |
Dec 24, 2020 | 9.370 | 9.375 | 8.660 | 8.720 | 4,191,900 | -0.64(-6.84%) |
Dec 23, 2020 | 9.470 | 9.500 | 9.230 | 9.360 | 2,963,186 | -0.16(-1.68%) |
Dec 22, 2020 | 9.430 | 9.620 | 9.300 | 9.520 | 3,439,064 | +0.09(+0.95%) |
Dec 21, 2020 | 9.280 | 9.820 | 9.260 | 9.430 | 3,657,557 | -0.16(-1.67%) |
Dec 18, 2020 | 9.760 | 9.990 | 9.455 | 9.590 | 4,095,900 | -0.19(-1.94%) |
Dec 17, 2020 | 9.210 | 10.30 | 9.190 | 9.780 | 8,441,670 | +0.44(+4.71%) |
Dec 16, 2020 | 9.450 | 9.550 | 9.120 | 9.340 | 4,041,152 | -0.21(-2.20%) |
Dec 15, 2020 | 9.700 | 9.750 | 9.230 | 9.550 | 4,234,552 | -0.14(-1.44%) |
Dec 14, 2020 | 9.840 | 10.17 | 9.610 | 9.690 | 3,926,841 | -0.41(-4.06%) |
Dec 11, 2020 | 9.900 | 10.12 | 9.380 | 10.10 | 6,551,400 | +0.10(+1.00%) |
Dec 10, 2020 | 10.00 | 10.50 | 9.770 | 10.00 | 9,802,372 | +0.34(+3.52%) |
Dec 09, 2020 | 10.70 | 10.73 | 9.490 | 9.660 | 18,215,128 | -1.49(-13.36%) |
Dec 08, 2020 | 13.13 | 13.25 | 10.95 | 11.15 | 28,710,276 | -0.89(-7.39%) |
Dec 07, 2020 | 12.57 | 14.18 | 11.12 | 12.04 | 133,456,824 | +4.51(+59.89%) |
Dec 04, 2020 | 7.290 | 7.650 | 7.234 | 7.530 | 3,978,300 | +0.30(+4.15%) |
Dec 03, 2020 | 7.300 | 7.420 | 7.130 | 7.230 | 2,844,092 | -0.02(-0.28%) |
Dec 02, 2020 | 7.150 | 7.800 | 6.910 | 7.250 | 5,434,582 | +0.03(+0.42%) |