Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.975 | 10.05 | 9.681 | 9.815 | 82,981,960 | -0.05(-0.51%) |
Feb 25, 2021 | 10.25 | 10.40 | 9.832 | 9.866 | 89,514,920 | -0.43(-4.16%) |
Feb 24, 2021 | 9.790 | 10.40 | 9.765 | 10.29 | 113,228,552 | +0.55(+5.59%) |
Feb 23, 2021 | 9.723 | 9.773 | 9.337 | 9.748 | 86,802,560 | -0.07(-0.68%) |
Feb 22, 2021 | 9.656 | 10.02 | 9.647 | 9.815 | 74,048,040 | +0.10(+1.04%) |
Feb 19, 2021 | 9.664 | 9.723 | 9.614 | 9.715 | 57,950,712 | +0.13(+1.31%) |
Feb 18, 2021 | 9.538 | 9.631 | 9.480 | 9.589 | 44,949,680 | -0.04(-0.44%) |
Feb 17, 2021 | 9.740 | 9.740 | 9.538 | 9.631 | 59,146,780 | -0.05(-0.52%) |
Feb 16, 2021 | 9.647 | 9.815 | 9.547 | 9.681 | 57,634,820 | +0.08(+0.79%) |
Feb 12, 2021 | 9.580 | 9.748 | 9.538 | 9.606 | 52,927,056 | +0.00(+0.00%) |
Feb 11, 2021 | 9.782 | 9.849 | 9.488 | 9.606 | 66,328,192 | -0.26(-2.64%) |
Feb 10, 2021 | 10.07 | 10.08 | 9.673 | 9.866 | 90,742,816 | -0.14(-1.42%) |
Feb 09, 2021 | 9.681 | 10.10 | 9.639 | 10.01 | 121,533,128 | +0.31(+3.20%) |
Feb 08, 2021 | 9.664 | 9.715 | 9.488 | 9.698 | 90,122,952 | +0.04(+0.43%) |
Feb 05, 2021 | 9.899 | 9.983 | 9.480 | 9.656 | 135,177,712 | +0.12(+1.23%) |
Feb 04, 2021 | 9.564 | 9.748 | 9.371 | 9.538 | 126,339,304 | +0.14(+1.52%) |
Feb 03, 2021 | 9.161 | 9.530 | 9.094 | 9.396 | 98,307,944 | +0.29(+3.13%) |
Feb 02, 2021 | 9.345 | 9.396 | 8.985 | 9.111 | 95,564,880 | +0.03(+0.28%) |
Feb 01, 2021 | 8.934 | 9.597 | 8.691 | 9.085 | 186,814,272 | +0.25(+2.85%) |
Jan 29, 2021 | 8.859 | 9.090 | 8.767 | 8.834 | 88,121,128 | -0.16(-1.77%) |
Jan 28, 2021 | 9.085 | 9.270 | 8.985 | 8.993 | 92,071,432 | -0.06(-0.65%) |
Jan 27, 2021 | 9.245 | 9.371 | 8.976 | 9.052 | 98,468,144 | -0.34(-3.57%) |
Jan 26, 2021 | 9.488 | 9.673 | 9.329 | 9.387 | 78,770,344 | -0.08(-0.89%) |
Jan 25, 2021 | 9.639 | 9.664 | 9.127 | 9.471 | 141,422,848 | -0.19(-2.00%) |
Jan 22, 2021 | 9.782 | 9.807 | 9.513 | 9.664 | 155,995,776 | -0.01(-0.09%) |
Jan 21, 2021 | 9.463 | 10.19 | 9.329 | 9.673 | 336,488,928 | +0.56(+6.17%) |
Jan 20, 2021 | 8.582 | 9.119 | 8.549 | 9.111 | 147,083,472 | +0.70(+8.38%) |
Jan 19, 2021 | 8.439 | 8.565 | 8.364 | 8.406 | 93,582,984 | +0.16(+1.93%) |
Jan 15, 2021 | 8.423 | 8.431 | 8.238 | 8.246 | 119,184,128 | -0.29(-3.34%) |
Jan 14, 2021 | 8.230 | 8.557 | 8.213 | 8.532 | 134,040,248 | +0.33(+3.99%) |
Jan 13, 2021 | 8.314 | 8.322 | 8.087 | 8.205 | 106,573,968 | +0.00(+0.00%) |
Jan 12, 2021 | 7.802 | 8.238 | 7.793 | 8.205 | 148,461,488 | +0.40(+5.16%) |
Jan 11, 2021 | 7.441 | 7.819 | 7.399 | 7.802 | 114,409,840 | +0.25(+3.33%) |
Jan 08, 2021 | 7.634 | 7.668 | 7.458 | 7.550 | 70,522,488 | -0.05(-0.66%) |
Jan 07, 2021 | 7.500 | 7.617 | 7.450 | 7.601 | 91,793,880 | +0.18(+2.49%) |
Jan 06, 2021 | 7.374 | 7.500 | 7.282 | 7.416 | 86,442,168 | +0.16(+2.20%) |
Jan 05, 2021 | 7.106 | 7.315 | 7.097 | 7.257 | 83,522,432 | +0.11(+1.53%) |
Jan 04, 2021 | 7.391 | 7.416 | 7.072 | 7.148 | 101,228,528 | -0.23(-3.07%) |
Dec 31, 2020 | 7.374 | 7.374 | 7.374 | 45,800,252 | -0.06(-0.79%) | |
Dec 30, 2020 | 7.408 | 7.483 | 7.391 | 7.433 | 45,800,252 | +0.03(+0.45%) |
Dec 29, 2020 | 7.491 | 7.491 | 7.366 | 7.399 | 44,700,708 | -0.06(-0.79%) |
Dec 28, 2020 | 7.483 | 7.533 | 7.433 | 7.458 | 45,310,292 | +0.03(+0.34%) |
Dec 24, 2020 | 7.559 | 7.567 | 7.382 | 7.433 | 33,289,460 | -0.11(-1.45%) |
Dec 23, 2020 | 7.399 | 7.575 | 7.382 | 7.542 | 64,411,652 | +0.17(+2.28%) |
Dec 22, 2020 | 7.533 | 7.542 | 7.340 | 7.374 | 70,379,536 | -0.12(-1.57%) |
Dec 21, 2020 | 7.441 | 7.559 | 7.374 | 7.491 | 76,122,120 | -0.02(-0.22%) |
Dec 18, 2020 | 7.626 | 7.626 | 7.475 | 7.508 | 93,889,080 | -0.11(-1.43%) |
Dec 17, 2020 | 7.626 | 7.659 | 7.550 | 7.617 | 58,697,296 | +0.03(+0.44%) |
Dec 16, 2020 | 7.693 | 7.701 | 7.525 | 7.584 | 65,716,000 | -0.09(-1.20%) |
Dec 15, 2020 | 7.575 | 7.676 | 7.500 | 7.676 | 82,974,664 | +0.20(+2.69%) |
Dec 14, 2020 | 7.659 | 7.701 | 7.450 | 7.475 | 91,510,504 | -0.09(-1.22%) |
Dec 11, 2020 | 7.710 | 7.710 | 7.559 | 7.567 | 87,539,896 | -0.08(-1.10%) |
Dec 10, 2020 | 7.810 | 7.819 | 7.634 | 7.651 | 99,141,904 | -0.28(-3.49%) |
Dec 09, 2020 | 7.810 | 7.961 | 7.793 | 7.928 | 72,413,592 | +0.17(+2.16%) |
Dec 08, 2020 | 7.710 | 7.827 | 7.693 | 7.760 | 67,043,712 | +0.03(+0.33%) |
Dec 07, 2020 | 7.810 | 7.827 | 7.676 | 7.735 | 69,422,656 | -0.10(-1.28%) |
Dec 04, 2020 | 7.768 | 7.919 | 7.752 | 7.835 | 58,141,436 | +0.11(+1.41%) |
Dec 03, 2020 | 7.768 | 7.819 | 7.676 | 7.726 | 59,905,008 | +0.01(+0.11%) |
Dec 02, 2020 | 7.684 | 7.752 | 7.617 | 7.718 | 57,417,936 | -0.04(-0.54%) |