Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.530 | 7.600 | 7.200 | 7.200 | 6,372,800 | -0.57(-7.34%) |
Feb 25, 2021 | 7.490 | 7.940 | 7.350 | 7.770 | 11,453,257 | +0.45(+6.15%) |
Feb 24, 2021 | 7.430 | 7.480 | 7.280 | 7.320 | 5,211,635 | -0.07(-0.95%) |
Feb 23, 2021 | 7.440 | 7.570 | 7.120 | 7.390 | 5,432,066 | +0.00(+0.00%) |
Feb 22, 2021 | 7.330 | 7.490 | 7.280 | 7.390 | 7,789,641 | +0.09(+1.23%) |
Feb 19, 2021 | 7.430 | 7.540 | 7.220 | 7.300 | 10,546,100 | -0.08(-1.08%) |
Feb 18, 2021 | 8.100 | 8.150 | 7.310 | 7.380 | 19,247,686 | -1.20(-13.99%) |
Feb 17, 2021 | 8.550 | 8.780 | 8.440 | 8.580 | 2,244,544 | -0.02(-0.23%) |
Feb 16, 2021 | 8.940 | 9.090 | 7.950 | 8.600 | 7,258,481 | -0.24(-2.71%) |
Feb 12, 2021 | 8.860 | 9.040 | 8.820 | 8.840 | 2,186,200 | +0.03(+0.34%) |
Feb 11, 2021 | 8.690 | 8.910 | 8.630 | 8.810 | 2,012,968 | +0.07(+0.80%) |
Feb 10, 2021 | 8.630 | 9.020 | 8.590 | 8.740 | 3,278,480 | +0.12(+1.39%) |
Feb 09, 2021 | 8.700 | 8.710 | 8.560 | 8.620 | 1,675,783 | -0.02(-0.23%) |
Feb 08, 2021 | 8.400 | 8.670 | 8.370 | 8.640 | 2,138,021 | +0.25(+2.98%) |
Feb 05, 2021 | 8.680 | 8.710 | 8.360 | 8.390 | 2,293,100 | -0.10(-1.18%) |
Feb 04, 2021 | 8.480 | 8.650 | 8.300 | 8.490 | 2,662,652 | +0.05(+0.59%) |
Feb 03, 2021 | 8.750 | 8.760 | 8.360 | 8.440 | 3,216,520 | -0.30(-3.43%) |
Feb 02, 2021 | 8.970 | 8.980 | 8.610 | 8.740 | 4,547,991 | -0.25(-2.78%) |
Feb 01, 2021 | 9.030 | 9.030 | 8.680 | 8.990 | 3,183,506 | +0.05(+0.56%) |
Jan 29, 2021 | 8.690 | 9.170 | 8.250 | 8.940 | 7,068,500 | +0.32(+3.71%) |
Jan 28, 2021 | 8.550 | 9.010 | 8.500 | 8.620 | 11,177,117 | +0.00(+0.00%) |
Jan 27, 2021 | 7.220 | 8.660 | 7.110 | 8.620 | 13,805,169 | +1.21(+16.33%) |
Jan 26, 2021 | 8.080 | 8.240 | 6.700 | 7.410 | 24,378,778 | -0.63(-7.84%) |
Jan 25, 2021 | 8.320 | 8.350 | 7.990 | 8.040 | 7,430,409 | -0.32(-3.83%) |
Jan 22, 2021 | 8.350 | 8.440 | 8.200 | 8.360 | 3,385,100 | -0.04(-0.48%) |
Jan 21, 2021 | 8.458 | 8.623 | 8.157 | 8.400 | 4,400,083 | -0.06(-0.69%) |
Jan 20, 2021 | 8.740 | 8.750 | 8.410 | 8.458 | 4,879,852 | -0.36(-4.07%) |
Jan 19, 2021 | 9.041 | 9.041 | 8.750 | 8.818 | 3,837,035 | -0.16(-1.73%) |
Jan 15, 2021 | 8.643 | 8.973 | 8.585 | 8.973 | 3,552,575 | +0.27(+3.13%) |
Jan 14, 2021 | 8.604 | 8.759 | 8.575 | 8.701 | 3,313,495 | +0.20(+2.40%) |
Jan 13, 2021 | 8.720 | 8.837 | 8.468 | 8.497 | 3,523,391 | -0.12(-1.35%) |
Jan 12, 2021 | 8.419 | 8.643 | 8.351 | 8.614 | 1,527,918 | +0.24(+2.90%) |
Jan 11, 2021 | 8.342 | 8.439 | 8.235 | 8.371 | 1,838,724 | -0.06(-0.69%) |
Jan 08, 2021 | 8.730 | 8.750 | 8.337 | 8.429 | 2,569,771 | -0.22(-2.58%) |
Jan 07, 2021 | 8.361 | 8.691 | 8.332 | 8.652 | 3,008,321 | +0.27(+3.24%) |
Jan 06, 2021 | 8.371 | 8.429 | 7.914 | 8.381 | 9,655,883 | -0.08(-0.92%) |
Jan 05, 2021 | 8.526 | 8.643 | 8.439 | 8.458 | 3,119,142 | -0.04(-0.46%) |
Jan 04, 2021 | 8.643 | 8.837 | 8.468 | 8.497 | 3,542,603 | -0.11(-1.24%) |
Dec 31, 2020 | 8.604 | 8.604 | 8.604 | 2,335,852 | -0.14(-1.56%) | |
Dec 30, 2020 | 8.682 | 8.827 | 8.672 | 8.740 | 2,335,852 | +0.07(+0.78%) |
Dec 29, 2020 | 8.808 | 8.895 | 8.546 | 8.672 | 2,707,993 | -0.11(-1.22%) |
Dec 28, 2020 | 8.730 | 8.837 | 8.614 | 8.779 | 2,471,708 | +0.06(+0.67%) |
Dec 24, 2020 | 8.594 | 8.730 | 8.478 | 8.720 | 1,140,255 | +0.17(+1.93%) |
Dec 23, 2020 | 8.429 | 8.623 | 8.313 | 8.555 | 2,234,825 | +0.22(+2.68%) |
Dec 22, 2020 | 8.963 | 8.963 | 8.332 | 8.332 | 5,987,513 | -0.57(-6.43%) |
Dec 21, 2020 | 9.060 | 9.080 | 8.818 | 8.905 | 2,947,090 | -0.23(-2.55%) |
Dec 18, 2020 | 9.187 | 9.284 | 9.041 | 9.138 | 4,725,371 | -0.06(-0.63%) |
Dec 17, 2020 | 9.216 | 9.342 | 9.138 | 9.196 | 1,900,696 | -0.02(-0.21%) |
Dec 16, 2020 | 9.352 | 9.517 | 9.177 | 9.216 | 2,539,787 | -0.09(-0.94%) |
Dec 15, 2020 | 9.381 | 9.381 | 9.157 | 9.303 | 2,242,015 | -0.08(-0.83%) |
Dec 14, 2020 | 9.196 | 9.478 | 9.187 | 9.381 | 2,644,885 | +0.22(+2.44%) |
Dec 11, 2020 | 9.060 | 9.196 | 9.012 | 9.157 | 1,568,327 | +0.08(+0.86%) |
Dec 10, 2020 | 9.031 | 9.206 | 9.002 | 9.080 | 2,054,169 | -0.06(-0.64%) |
Dec 09, 2020 | 9.420 | 9.497 | 9.109 | 9.138 | 2,891,995 | -0.24(-2.59%) |
Dec 08, 2020 | 9.420 | 9.546 | 9.352 | 9.381 | 2,138,316 | -0.05(-0.51%) |
Dec 07, 2020 | 9.711 | 9.760 | 9.429 | 9.429 | 2,060,987 | -0.29(-3.00%) |
Dec 04, 2020 | 9.536 | 9.721 | 9.484 | 9.721 | 1,962,211 | +0.37(+3.95%) |
Dec 03, 2020 | 9.459 | 9.740 | 9.352 | 9.352 | 4,546,483 | -0.04(-0.41%) |
Dec 02, 2020 | 9.264 | 9.488 | 9.245 | 9.391 | 1,296,107 | +0.12(+1.26%) |