Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.10 | 10.17 | 9.799 | 9.934 | 81,986,184 | -0.05(-0.51%) |
Feb 25, 2021 | 10.38 | 10.53 | 9.951 | 9.985 | 88,440,744 | -0.43(-4.16%) |
Feb 24, 2021 | 9.909 | 10.53 | 9.884 | 10.42 | 111,869,808 | +0.55(+5.59%) |
Feb 23, 2021 | 9.841 | 9.892 | 9.450 | 9.867 | 85,760,936 | -0.07(-0.68%) |
Feb 22, 2021 | 9.773 | 10.14 | 9.765 | 9.934 | 73,159,464 | +0.10(+1.04%) |
Feb 19, 2021 | 9.782 | 9.841 | 9.731 | 9.833 | 57,255,304 | +0.13(+1.31%) |
Feb 18, 2021 | 9.654 | 9.748 | 9.595 | 9.705 | 44,410,284 | -0.04(-0.44%) |
Feb 17, 2021 | 9.858 | 9.858 | 9.654 | 9.748 | 58,437,024 | -0.05(-0.52%) |
Feb 16, 2021 | 9.765 | 9.934 | 9.663 | 9.799 | 56,943,204 | +0.08(+0.79%) |
Feb 12, 2021 | 9.697 | 9.867 | 9.654 | 9.722 | 52,291,936 | +0.00(+0.00%) |
Feb 11, 2021 | 9.901 | 9.968 | 9.603 | 9.722 | 65,532,256 | -0.26(-2.64%) |
Feb 10, 2021 | 10.19 | 10.21 | 9.790 | 9.985 | 89,653,904 | -0.14(-1.43%) |
Feb 09, 2021 | 9.799 | 10.22 | 9.756 | 10.13 | 120,074,728 | +0.31(+3.20%) |
Feb 08, 2021 | 9.782 | 9.833 | 9.603 | 9.816 | 89,041,480 | +0.04(+0.43%) |
Feb 05, 2021 | 10.02 | 10.10 | 9.595 | 9.773 | 133,555,584 | +0.12(+1.23%) |
Feb 04, 2021 | 9.680 | 9.867 | 9.484 | 9.654 | 124,823,240 | +0.14(+1.52%) |
Feb 03, 2021 | 9.272 | 9.646 | 9.204 | 9.510 | 97,128,248 | +0.29(+3.13%) |
Feb 02, 2021 | 9.459 | 9.510 | 9.094 | 9.221 | 94,418,104 | +0.03(+0.28%) |
Feb 01, 2021 | 9.043 | 9.714 | 8.797 | 9.196 | 184,572,496 | +0.25(+2.85%) |
Jan 29, 2021 | 8.966 | 9.200 | 8.873 | 8.941 | 87,063,680 | -0.16(-1.77%) |
Jan 28, 2021 | 9.196 | 9.383 | 9.094 | 9.102 | 90,966,576 | -0.06(-0.65%) |
Jan 27, 2021 | 9.357 | 9.484 | 9.085 | 9.162 | 97,286,528 | -0.34(-3.57%) |
Jan 26, 2021 | 9.603 | 9.790 | 9.442 | 9.501 | 77,825,104 | -0.08(-0.89%) |
Jan 25, 2021 | 9.756 | 9.782 | 9.238 | 9.586 | 139,725,776 | -0.20(-2.00%) |
Jan 22, 2021 | 9.901 | 9.926 | 9.629 | 9.782 | 154,123,840 | -0.01(-0.09%) |
Jan 21, 2021 | 9.578 | 10.32 | 9.442 | 9.790 | 332,451,072 | +0.57(+6.17%) |
Jan 20, 2021 | 8.686 | 9.230 | 8.652 | 9.221 | 145,318,480 | +0.71(+8.38%) |
Jan 19, 2021 | 8.542 | 8.669 | 8.466 | 8.508 | 92,459,984 | +0.16(+1.93%) |
Jan 15, 2021 | 8.525 | 8.533 | 8.338 | 8.347 | 117,753,920 | -0.29(-3.34%) |
Jan 14, 2021 | 8.330 | 8.661 | 8.313 | 8.635 | 132,431,768 | +0.33(+3.99%) |
Jan 13, 2021 | 8.415 | 8.423 | 8.185 | 8.304 | 105,295,088 | +0.00(+0.00%) |
Jan 12, 2021 | 7.897 | 8.338 | 7.888 | 8.304 | 146,679,952 | +0.41(+5.16%) |
Jan 11, 2021 | 7.532 | 7.914 | 7.489 | 7.897 | 113,036,928 | +0.25(+3.33%) |
Jan 08, 2021 | 7.727 | 7.761 | 7.548 | 7.642 | 69,676,216 | -0.05(-0.66%) |
Jan 07, 2021 | 7.591 | 7.710 | 7.540 | 7.693 | 90,692,360 | +0.19(+2.49%) |
Jan 06, 2021 | 7.464 | 7.591 | 7.370 | 7.506 | 85,404,872 | +0.16(+2.20%) |
Jan 05, 2021 | 7.192 | 7.404 | 7.183 | 7.345 | 82,520,168 | +0.11(+1.53%) |
Jan 04, 2021 | 7.481 | 7.506 | 7.158 | 7.234 | 100,013,792 | -0.23(-3.07%) |
Dec 31, 2020 | 7.464 | 7.464 | 7.464 | 45,250,652 | -0.06(-0.79%) | |
Dec 30, 2020 | 7.498 | 7.574 | 7.481 | 7.523 | 45,250,652 | +0.03(+0.45%) |
Dec 29, 2020 | 7.582 | 7.582 | 7.455 | 7.489 | 44,164,300 | -0.06(-0.79%) |
Dec 28, 2020 | 7.574 | 7.625 | 7.523 | 7.548 | 44,766,572 | +0.03(+0.34%) |
Dec 24, 2020 | 7.650 | 7.659 | 7.472 | 7.523 | 32,889,988 | -0.11(-1.45%) |
Dec 23, 2020 | 7.489 | 7.667 | 7.472 | 7.633 | 63,638,716 | +0.17(+2.28%) |
Dec 22, 2020 | 7.625 | 7.633 | 7.430 | 7.464 | 69,534,984 | -0.12(-1.57%) |
Dec 21, 2020 | 7.532 | 7.650 | 7.464 | 7.582 | 75,208,664 | -0.02(-0.22%) |
Dec 18, 2020 | 7.718 | 7.718 | 7.565 | 7.599 | 92,762,416 | -0.11(-1.43%) |
Dec 17, 2020 | 7.718 | 7.752 | 7.642 | 7.710 | 57,992,928 | +0.03(+0.44%) |
Dec 16, 2020 | 7.786 | 7.795 | 7.616 | 7.676 | 64,927,412 | -0.09(-1.20%) |
Dec 15, 2020 | 7.667 | 7.769 | 7.591 | 7.769 | 81,978,976 | +0.20(+2.69%) |
Dec 14, 2020 | 7.752 | 7.795 | 7.540 | 7.565 | 90,412,384 | -0.09(-1.22%) |
Dec 11, 2020 | 7.803 | 7.803 | 7.650 | 7.659 | 86,489,424 | -0.08(-1.10%) |
Dec 10, 2020 | 7.905 | 7.914 | 7.727 | 7.744 | 97,952,200 | -0.28(-3.49%) |
Dec 09, 2020 | 7.905 | 8.058 | 7.888 | 8.024 | 71,544,632 | +0.17(+2.16%) |
Dec 08, 2020 | 7.803 | 7.922 | 7.786 | 7.854 | 66,239,192 | +0.03(+0.33%) |
Dec 07, 2020 | 7.905 | 7.922 | 7.769 | 7.829 | 68,589,592 | -0.10(-1.28%) |
Dec 04, 2020 | 7.863 | 8.016 | 7.846 | 7.931 | 57,443,740 | +0.11(+1.41%) |
Dec 03, 2020 | 7.863 | 7.914 | 7.769 | 7.820 | 59,186,148 | +0.01(+0.11%) |
Dec 02, 2020 | 7.778 | 7.846 | 7.710 | 7.812 | 56,728,924 | -0.04(-0.54%) |