Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.270 | 8.500 | 8.030 | 8.440 | 1,181,000 | +0.15(+1.81%) |
Feb 25, 2021 | 8.790 | 9.330 | 8.090 | 8.290 | 2,138,719 | -0.28(-3.27%) |
Feb 24, 2021 | 8.100 | 8.696 | 8.100 | 8.570 | 1,025,009 | +0.30(+3.63%) |
Feb 23, 2021 | 8.010 | 8.950 | 7.780 | 8.270 | 1,891,421 | +0.05(+0.61%) |
Feb 22, 2021 | 8.020 | 8.590 | 7.750 | 8.220 | 1,675,188 | +0.41(+5.25%) |
Feb 19, 2021 | 7.880 | 8.160 | 7.640 | 7.810 | 942,400 | +0.01(+0.13%) |
Feb 18, 2021 | 7.990 | 8.130 | 7.770 | 7.800 | 875,535 | -0.17(-2.13%) |
Feb 17, 2021 | 8.000 | 8.130 | 7.660 | 7.970 | 1,890,342 | -0.10(-1.24%) |
Feb 16, 2021 | 8.410 | 8.480 | 7.810 | 8.070 | 1,221,782 | -0.26(-3.12%) |
Feb 12, 2021 | 8.510 | 8.620 | 8.180 | 8.330 | 695,300 | -0.17(-2.00%) |
Feb 11, 2021 | 8.790 | 8.880 | 8.260 | 8.500 | 1,139,000 | -0.20(-2.30%) |
Feb 10, 2021 | 8.990 | 9.100 | 8.480 | 8.700 | 1,349,455 | -0.15(-1.69%) |
Feb 09, 2021 | 8.750 | 9.050 | 8.380 | 8.850 | 1,314,955 | +0.15(+1.72%) |
Feb 08, 2021 | 8.160 | 8.800 | 8.110 | 8.700 | 1,675,717 | +0.60(+7.41%) |
Feb 05, 2021 | 7.900 | 8.330 | 7.620 | 8.100 | 2,128,500 | +0.44(+5.74%) |
Feb 04, 2021 | 7.690 | 8.010 | 7.470 | 7.660 | 1,921,112 | +0.05(+0.66%) |
Feb 03, 2021 | 7.850 | 7.940 | 7.310 | 7.610 | 2,372,687 | +0.00(+0.00%) |
Feb 02, 2021 | 8.450 | 8.630 | 7.590 | 7.610 | 3,918,393 | -0.86(-10.15%) |
Feb 01, 2021 | 8.900 | 8.910 | 8.120 | 8.470 | 2,336,036 | -0.03(-0.35%) |
Jan 29, 2021 | 8.735 | 9.150 | 8.415 | 8.500 | 1,939,100 | +0.07(+0.83%) |
Jan 28, 2021 | 9.380 | 9.660 | 8.330 | 8.430 | 4,267,965 | -0.85(-9.16%) |
Jan 27, 2021 | 8.180 | 9.890 | 7.930 | 9.280 | 5,431,458 | +1.14(+14.00%) |
Jan 26, 2021 | 9.000 | 9.100 | 8.120 | 8.140 | 3,020,179 | -0.76(-8.54%) |
Jan 25, 2021 | 9.200 | 9.310 | 8.100 | 8.900 | 3,310,404 | -0.31(-3.37%) |
Jan 22, 2021 | 7.820 | 9.270 | 7.740 | 9.210 | 5,939,400 | +0.07(+0.77%) |
Jan 21, 2021 | 9.380 | 9.470 | 9.030 | 9.140 | 724,724 | -0.27(-2.87%) |
Jan 20, 2021 | 8.410 | 9.786 | 8.400 | 9.410 | 2,382,816 | +1.31(+16.17%) |
Jan 19, 2021 | 8.150 | 8.410 | 7.970 | 8.100 | 1,086,347 | +0.09(+1.12%) |
Jan 15, 2021 | 8.530 | 8.605 | 7.850 | 8.010 | 1,424,400 | -0.60(-6.97%) |
Jan 14, 2021 | 8.520 | 9.180 | 8.420 | 8.610 | 1,738,083 | +0.19(+2.26%) |
Jan 13, 2021 | 8.740 | 8.850 | 8.020 | 8.420 | 1,327,110 | -0.25(-2.88%) |
Jan 12, 2021 | 8.940 | 8.990 | 8.510 | 8.670 | 681,924 | -0.18(-2.03%) |
Jan 11, 2021 | 9.110 | 9.250 | 8.720 | 8.850 | 844,277 | -0.45(-4.84%) |
Jan 08, 2021 | 9.740 | 9.790 | 8.800 | 9.300 | 1,069,200 | -0.22(-2.31%) |
Jan 07, 2021 | 9.580 | 10.23 | 9.480 | 9.520 | 1,170,308 | +0.06(+0.63%) |
Jan 06, 2021 | 8.940 | 9.740 | 8.730 | 9.460 | 2,105,342 | -0.11(-1.15%) |
Jan 05, 2021 | 10.57 | 10.75 | 9.470 | 9.570 | 1,715,358 | -1.38(-12.60%) |
Jan 04, 2021 | 10.16 | 11.10 | 10.16 | 10.95 | 1,425,349 | +0.75(+7.35%) |
Dec 31, 2020 | 10.20 | 10.20 | 10.20 | 993,640 | +0.25(+2.51%) | |
Dec 30, 2020 | 10.03 | 10.37 | 9.880 | 9.950 | 993,640 | -0.03(-0.30%) |
Dec 29, 2020 | 10.63 | 10.79 | 9.830 | 9.980 | 1,405,001 | -0.58(-5.49%) |
Dec 28, 2020 | 10.25 | 10.87 | 9.900 | 10.56 | 1,509,764 | +0.54(+5.39%) |
Dec 24, 2020 | 9.890 | 10.25 | 9.850 | 10.02 | 653,600 | +0.11(+1.11%) |
Dec 23, 2020 | 10.50 | 10.81 | 9.560 | 9.910 | 1,748,715 | -0.59(-5.62%) |
Dec 22, 2020 | 9.980 | 10.63 | 9.550 | 10.50 | 2,587,339 | +0.54(+5.42%) |
Dec 21, 2020 | 9.360 | 10.32 | 9.110 | 9.960 | 2,808,194 | +0.33(+3.43%) |
Dec 18, 2020 | 8.210 | 9.660 | 8.210 | 9.630 | 4,611,400 | +1.44(+17.58%) |
Dec 17, 2020 | 7.450 | 8.430 | 7.410 | 8.190 | 1,830,333 | +0.70(+9.35%) |
Dec 16, 2020 | 7.200 | 7.740 | 7.070 | 7.490 | 1,810,343 | +0.32(+4.46%) |
Dec 15, 2020 | 9.200 | 9.330 | 7.000 | 7.170 | 3,082,032 | -2.06(-22.32%) |
Dec 14, 2020 | 8.480 | 9.500 | 8.460 | 9.230 | 1,648,184 | +0.96(+11.61%) |
Dec 11, 2020 | 8.140 | 8.350 | 7.980 | 8.270 | 627,800 | -0.03(-0.36%) |
Dec 10, 2020 | 8.160 | 8.600 | 8.160 | 8.300 | 663,305 | -0.03(-0.36%) |
Dec 09, 2020 | 8.470 | 8.740 | 7.990 | 8.330 | 810,439 | -0.07(-0.83%) |
Dec 08, 2020 | 8.090 | 8.900 | 8.090 | 8.400 | 1,440,114 | +0.31(+3.83%) |
Dec 07, 2020 | 8.560 | 8.940 | 8.090 | 8.090 | 1,152,643 | -0.38(-4.49%) |
Dec 04, 2020 | 8.440 | 8.950 | 7.950 | 8.470 | 1,155,700 | -0.01(-0.12%) |
Dec 03, 2020 | 8.690 | 9.150 | 8.370 | 8.480 | 1,060,953 | -0.07(-0.82%) |
Dec 02, 2020 | 8.150 | 8.730 | 8.080 | 8.550 | 1,233,455 | +0.31(+3.76%) |