Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.190 | 10.10 | 8.635 | 8.750 | 9,849,800 | +0.59(+7.23%) |
Feb 25, 2021 | 9.280 | 9.650 | 8.150 | 8.160 | 4,662,005 | -1.22(-13.01%) |
Feb 24, 2021 | 9.120 | 9.410 | 8.750 | 9.380 | 2,247,630 | +0.30(+3.30%) |
Feb 23, 2021 | 8.870 | 9.210 | 8.340 | 9.080 | 4,079,058 | -0.52(-5.42%) |
Feb 22, 2021 | 10.06 | 10.35 | 9.580 | 9.600 | 3,726,336 | -0.47(-4.67%) |
Feb 19, 2021 | 9.600 | 11.00 | 9.520 | 10.07 | 8,668,500 | +0.55(+5.78%) |
Feb 18, 2021 | 9.560 | 9.800 | 9.320 | 9.520 | 3,620,793 | -0.30(-3.05%) |
Feb 17, 2021 | 9.720 | 9.970 | 9.550 | 9.820 | 3,463,988 | +0.04(+0.41%) |
Feb 16, 2021 | 9.940 | 10.01 | 9.490 | 9.780 | 3,786,764 | +0.04(+0.41%) |
Feb 12, 2021 | 9.610 | 10.06 | 9.322 | 9.740 | 3,506,600 | +0.21(+2.20%) |
Feb 11, 2021 | 9.750 | 10.17 | 9.340 | 9.530 | 4,538,932 | -0.29(-2.95%) |
Feb 10, 2021 | 10.70 | 10.94 | 9.600 | 9.820 | 6,563,695 | -0.78(-7.36%) |
Feb 09, 2021 | 11.05 | 11.19 | 10.42 | 10.60 | 5,980,391 | -0.58(-5.19%) |
Feb 08, 2021 | 9.730 | 11.25 | 9.550 | 11.18 | 10,344,302 | +1.70(+17.93%) |
Feb 05, 2021 | 9.710 | 10.11 | 9.370 | 9.480 | 4,803,800 | -0.11(-1.15%) |
Feb 04, 2021 | 9.610 | 10.08 | 8.970 | 9.590 | 10,162,930 | +0.18(+1.91%) |
Feb 03, 2021 | 9.130 | 9.530 | 8.610 | 9.410 | 8,465,103 | -0.05(-0.53%) |
Feb 02, 2021 | 10.36 | 10.71 | 8.210 | 9.460 | 25,187,098 | -0.81(-7.89%) |
Feb 01, 2021 | 7.370 | 11.69 | 7.060 | 10.27 | 107,036,952 | +3.96(+62.76%) |
Jan 29, 2021 | 6.020 | 6.750 | 5.900 | 6.310 | 6,121,300 | +0.41(+6.95%) |
Jan 28, 2021 | 6.220 | 6.570 | 5.860 | 5.900 | 3,330,368 | -0.24(-3.91%) |
Jan 27, 2021 | 6.010 | 6.730 | 5.880 | 6.140 | 5,256,071 | -0.03(-0.49%) |
Jan 26, 2021 | 6.560 | 6.570 | 6.070 | 6.170 | 4,421,432 | -0.38(-5.80%) |
Jan 25, 2021 | 5.220 | 6.570 | 5.220 | 6.550 | 12,048,249 | +1.33(+25.48%) |
Jan 22, 2021 | 5.000 | 5.260 | 4.989 | 5.220 | 3,023,700 | +0.18(+3.57%) |
Jan 21, 2021 | 5.080 | 5.130 | 4.930 | 5.040 | 2,051,078 | -0.08(-1.56%) |
Jan 20, 2021 | 5.150 | 5.210 | 4.990 | 5.120 | 1,690,185 | +0.02(+0.39%) |
Jan 19, 2021 | 5.150 | 5.320 | 5.070 | 5.100 | 2,581,391 | -0.03(-0.58%) |
Jan 15, 2021 | 5.150 | 5.530 | 5.120 | 5.130 | 3,677,200 | -0.01(-0.19%) |
Jan 14, 2021 | 5.080 | 5.260 | 5.010 | 5.140 | 2,418,084 | +0.05(+0.98%) |
Jan 13, 2021 | 5.170 | 5.220 | 5.010 | 5.090 | 1,899,592 | -0.06(-1.17%) |
Jan 12, 2021 | 4.910 | 5.170 | 4.910 | 5.150 | 2,149,097 | +0.23(+4.67%) |
Jan 11, 2021 | 4.920 | 5.080 | 4.780 | 4.920 | 1,760,526 | -0.07(-1.40%) |
Jan 08, 2021 | 4.880 | 5.030 | 4.790 | 4.990 | 2,390,000 | +0.09(+1.84%) |
Jan 07, 2021 | 4.630 | 4.950 | 4.610 | 4.900 | 3,045,127 | +0.30(+6.52%) |
Jan 06, 2021 | 4.560 | 4.770 | 4.510 | 4.600 | 2,147,077 | +0.03(+0.66%) |
Jan 05, 2021 | 4.580 | 4.640 | 4.470 | 4.570 | 1,926,645 | -0.05(-1.08%) |
Jan 04, 2021 | 4.510 | 4.690 | 4.360 | 4.620 | 2,751,659 | +0.17(+3.82%) |
Dec 31, 2020 | 4.450 | 4.450 | 4.450 | 2,412,013 | -0.45(-9.18%) | |
Dec 30, 2020 | 4.730 | 4.950 | 4.720 | 4.900 | 2,412,013 | +0.20(+4.26%) |
Dec 29, 2020 | 4.960 | 5.030 | 4.660 | 4.700 | 3,358,023 | -0.20(-4.08%) |
Dec 28, 2020 | 5.310 | 5.420 | 4.890 | 4.900 | 3,522,089 | -0.38(-7.20%) |
Dec 24, 2020 | 5.560 | 5.600 | 5.230 | 5.280 | 2,137,100 | -0.32(-5.71%) |
Dec 23, 2020 | 5.120 | 5.630 | 4.980 | 5.600 | 4,449,823 | +0.49(+9.59%) |
Dec 22, 2020 | 5.250 | 5.260 | 4.910 | 5.110 | 2,785,309 | -0.12(-2.29%) |
Dec 21, 2020 | 4.960 | 5.270 | 4.940 | 5.230 | 3,074,293 | +0.17(+3.36%) |
Dec 18, 2020 | 4.980 | 5.140 | 4.820 | 5.060 | 7,324,300 | +0.13(+2.64%) |
Dec 17, 2020 | 4.640 | 4.950 | 4.620 | 4.930 | 2,207,337 | +0.30(+6.48%) |
Dec 16, 2020 | 4.890 | 4.930 | 4.610 | 4.630 | 3,057,803 | -0.27(-5.51%) |
Dec 15, 2020 | 5.210 | 5.210 | 4.860 | 4.900 | 3,192,706 | -0.27(-5.22%) |
Dec 14, 2020 | 5.080 | 5.300 | 4.930 | 5.170 | 4,160,129 | +0.21(+4.23%) |
Dec 11, 2020 | 4.710 | 4.990 | 4.710 | 4.960 | 3,372,100 | +0.39(+8.53%) |
Dec 10, 2020 | 4.520 | 4.670 | 4.450 | 4.570 | 2,703,719 | -0.07(-1.51%) |
Dec 09, 2020 | 4.930 | 4.970 | 4.500 | 4.640 | 2,812,647 | -0.24(-4.92%) |
Dec 08, 2020 | 4.760 | 4.890 | 4.650 | 4.880 | 2,174,843 | +0.13(+2.74%) |
Dec 07, 2020 | 5.100 | 5.100 | 4.700 | 4.750 | 3,373,995 | -0.41(-7.95%) |
Dec 04, 2020 | 5.400 | 5.420 | 4.930 | 5.160 | 3,903,000 | -0.01(-0.19%) |
Dec 03, 2020 | 5.270 | 5.330 | 5.140 | 5.170 | 1,723,646 | -0.08(-1.52%) |
Dec 02, 2020 | 5.180 | 5.280 | 5.010 | 5.250 | 2,163,321 | -0.01(-0.19%) |