Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.04 | 11.66 | 10.54 | 11.47 | 1,054,600 | +0.27(+2.41%) |
Feb 25, 2021 | 11.71 | 11.91 | 11.09 | 11.20 | 1,378,747 | -0.21(-1.84%) |
Feb 24, 2021 | 10.24 | 11.44 | 9.650 | 11.41 | 1,282,745 | +1.06(+10.24%) |
Feb 23, 2021 | 10.13 | 10.49 | 9.640 | 10.35 | 968,244 | +0.09(+0.88%) |
Feb 22, 2021 | 9.470 | 10.47 | 9.430 | 10.26 | 743,152 | +0.78(+8.23%) |
Feb 19, 2021 | 9.270 | 9.580 | 9.160 | 9.480 | 537,300 | +0.17(+1.83%) |
Feb 18, 2021 | 9.650 | 9.690 | 9.230 | 9.310 | 495,953 | -0.46(-4.71%) |
Feb 17, 2021 | 9.870 | 10.04 | 9.500 | 9.770 | 1,012,279 | -0.13(-1.31%) |
Feb 16, 2021 | 9.640 | 10.02 | 9.620 | 9.900 | 820,458 | +0.48(+5.10%) |
Feb 12, 2021 | 9.210 | 9.610 | 9.170 | 9.420 | 993,700 | +0.12(+1.29%) |
Feb 11, 2021 | 9.650 | 9.650 | 9.170 | 9.300 | 1,034,183 | -0.42(-4.32%) |
Feb 10, 2021 | 9.570 | 9.800 | 9.420 | 9.720 | 921,113 | +0.16(+1.67%) |
Feb 09, 2021 | 9.750 | 9.850 | 9.300 | 9.560 | 1,298,774 | -0.19(-1.95%) |
Feb 08, 2021 | 9.610 | 10.25 | 9.440 | 9.750 | 1,239,426 | +0.25(+2.63%) |
Feb 05, 2021 | 9.410 | 9.600 | 9.120 | 9.500 | 2,231,600 | +0.72(+8.20%) |
Feb 04, 2021 | 8.360 | 8.780 | 8.110 | 8.780 | 873,518 | +0.48(+5.78%) |
Feb 03, 2021 | 8.150 | 8.310 | 7.980 | 8.300 | 738,728 | +0.15(+1.84%) |
Feb 02, 2021 | 8.440 | 8.470 | 8.110 | 8.150 | 575,303 | +0.01(+0.12%) |
Feb 01, 2021 | 8.100 | 8.230 | 7.860 | 8.140 | 714,910 | +0.15(+1.88%) |
Jan 29, 2021 | 8.480 | 8.710 | 7.890 | 7.990 | 1,083,400 | -0.56(-6.55%) |
Jan 28, 2021 | 7.980 | 8.570 | 7.890 | 8.550 | 1,060,178 | +0.71(+9.06%) |
Jan 27, 2021 | 7.990 | 8.280 | 7.760 | 7.840 | 1,313,466 | -0.39(-4.74%) |
Jan 26, 2021 | 8.230 | 8.360 | 8.110 | 8.230 | 1,887,111 | +0.18(+2.24%) |
Jan 25, 2021 | 8.220 | 8.260 | 7.820 | 8.050 | 936,100 | -0.26(-3.13%) |
Jan 22, 2021 | 7.580 | 8.330 | 7.560 | 8.310 | 2,027,500 | +0.45(+5.73%) |
Jan 21, 2021 | 7.950 | 8.010 | 7.660 | 7.860 | 1,449,823 | -0.10(-1.26%) |
Jan 20, 2021 | 8.150 | 8.250 | 7.850 | 7.960 | 1,037,402 | -0.06(-0.75%) |
Jan 19, 2021 | 8.090 | 8.300 | 7.800 | 8.020 | 1,149,525 | +0.15(+1.91%) |
Jan 15, 2021 | 8.030 | 8.200 | 7.770 | 7.870 | 692,000 | -0.47(-5.64%) |
Jan 14, 2021 | 8.000 | 8.570 | 7.860 | 8.340 | 1,001,287 | +0.41(+5.17%) |
Jan 13, 2021 | 8.350 | 8.350 | 7.820 | 7.930 | 831,581 | -0.45(-5.37%) |
Jan 12, 2021 | 8.030 | 8.485 | 7.970 | 8.380 | 805,859 | +0.35(+4.36%) |
Jan 11, 2021 | 7.950 | 8.160 | 7.800 | 8.030 | 1,132,508 | -0.21(-2.55%) |
Jan 08, 2021 | 8.440 | 8.460 | 8.110 | 8.240 | 972,500 | +0.03(+0.37%) |
Jan 07, 2021 | 8.540 | 8.590 | 8.140 | 8.210 | 1,136,775 | -0.23(-2.73%) |
Jan 06, 2021 | 8.200 | 8.760 | 7.950 | 8.440 | 1,954,757 | +0.37(+4.58%) |
Jan 05, 2021 | 7.600 | 8.390 | 7.580 | 8.070 | 1,617,164 | +0.50(+6.61%) |
Jan 04, 2021 | 7.510 | 7.735 | 7.210 | 7.570 | 1,108,942 | +0.18(+2.44%) |
Dec 31, 2020 | 7.390 | 7.390 | 7.390 | 632,917 | -0.06(-0.81%) | |
Dec 30, 2020 | 7.400 | 7.620 | 7.360 | 7.450 | 632,917 | +0.04(+0.54%) |
Dec 29, 2020 | 7.510 | 7.600 | 7.320 | 7.410 | 723,069 | -0.02(-0.27%) |
Dec 28, 2020 | 7.650 | 7.910 | 7.350 | 7.430 | 917,622 | -0.12(-1.59%) |
Dec 24, 2020 | 7.750 | 7.750 | 7.400 | 7.550 | 347,200 | -0.12(-1.56%) |
Dec 23, 2020 | 7.520 | 7.840 | 7.500 | 7.670 | 917,834 | +0.23(+3.09%) |
Dec 22, 2020 | 7.180 | 7.465 | 6.940 | 7.440 | 1,314,685 | +0.26(+3.62%) |
Dec 21, 2020 | 6.970 | 7.420 | 6.830 | 7.180 | 2,487,450 | -0.10(-1.37%) |
Dec 18, 2020 | 7.680 | 7.680 | 7.205 | 7.280 | 2,608,700 | -0.42(-5.45%) |
Dec 17, 2020 | 7.990 | 7.990 | 7.550 | 7.700 | 1,400,088 | -0.17(-2.16%) |
Dec 16, 2020 | 8.160 | 8.315 | 7.850 | 7.870 | 1,562,587 | -0.23(-2.84%) |
Dec 15, 2020 | 7.710 | 8.182 | 7.620 | 8.100 | 1,892,263 | +0.71(+9.61%) |
Dec 14, 2020 | 7.630 | 7.680 | 7.200 | 7.390 | 2,208,215 | -0.07(-0.94%) |
Dec 11, 2020 | 7.110 | 7.470 | 6.815 | 7.460 | 1,769,900 | +0.24(+3.32%) |
Dec 10, 2020 | 6.860 | 7.400 | 6.790 | 7.220 | 1,521,825 | +0.35(+5.09%) |
Dec 09, 2020 | 6.920 | 7.190 | 6.770 | 6.870 | 1,849,159 | -0.02(-0.29%) |
Dec 08, 2020 | 6.420 | 6.940 | 6.420 | 6.890 | 1,756,046 | +0.28(+4.24%) |
Dec 07, 2020 | 6.740 | 6.740 | 6.440 | 6.610 | 1,235,099 | -0.22(-3.22%) |
Dec 04, 2020 | 6.540 | 6.850 | 6.540 | 6.830 | 880,900 | +0.49(+7.73%) |
Dec 03, 2020 | 6.290 | 6.390 | 6.160 | 6.340 | 1,016,592 | +0.08(+1.28%) |
Dec 02, 2020 | 6.150 | 6.500 | 6.090 | 6.260 | 775,776 | +0.05(+0.81%) |