Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.140 | 8.210 | 7.720 | 7.760 | 2,352,100 | -0.40(-4.90%) |
Feb 25, 2021 | 8.660 | 8.700 | 8.050 | 8.160 | 1,855,035 | -0.63(-7.17%) |
Feb 24, 2021 | 8.410 | 8.800 | 8.340 | 8.790 | 2,438,328 | +0.39(+4.64%) |
Feb 23, 2021 | 8.310 | 8.450 | 8.000 | 8.400 | 1,833,988 | +0.13(+1.57%) |
Feb 22, 2021 | 8.210 | 8.530 | 8.170 | 8.270 | 3,061,556 | -0.56(-6.34%) |
Feb 19, 2021 | 8.650 | 8.950 | 8.650 | 8.830 | 925,600 | +0.21(+2.44%) |
Feb 18, 2021 | 8.790 | 8.835 | 8.545 | 8.620 | 993,569 | -0.29(-3.25%) |
Feb 17, 2021 | 8.960 | 9.101 | 8.780 | 8.910 | 1,107,675 | -0.20(-2.20%) |
Feb 16, 2021 | 9.030 | 9.280 | 8.930 | 9.110 | 753,636 | +0.17(+1.90%) |
Feb 12, 2021 | 8.740 | 9.015 | 8.720 | 8.940 | 708,800 | +0.06(+0.68%) |
Feb 11, 2021 | 9.100 | 9.240 | 8.820 | 8.880 | 992,437 | -0.05(-0.56%) |
Feb 10, 2021 | 9.200 | 9.210 | 8.890 | 8.930 | 1,131,748 | -0.28(-3.04%) |
Feb 09, 2021 | 9.100 | 9.280 | 9.050 | 9.210 | 688,516 | -0.37(-3.86%) |
Feb 08, 2021 | 9.590 | 9.740 | 9.480 | 9.580 | 912,233 | +0.31(+3.34%) |
Feb 05, 2021 | 9.350 | 9.410 | 9.190 | 9.270 | 465,100 | +0.00(+0.00%) |
Feb 04, 2021 | 9.340 | 9.450 | 9.240 | 9.270 | 629,220 | +0.04(+0.43%) |
Feb 03, 2021 | 9.380 | 9.480 | 9.180 | 9.230 | 625,628 | -0.16(-1.70%) |
Feb 02, 2021 | 9.290 | 9.520 | 9.070 | 9.390 | 1,282,549 | +0.33(+3.64%) |
Feb 01, 2021 | 8.880 | 9.170 | 8.760 | 9.060 | 971,468 | +0.39(+4.50%) |
Jan 29, 2021 | 8.890 | 8.910 | 8.490 | 8.670 | 2,208,900 | -0.28(-3.13%) |
Jan 28, 2021 | 9.200 | 9.230 | 8.840 | 8.950 | 2,410,120 | +0.48(+5.67%) |
Jan 27, 2021 | 8.400 | 8.650 | 8.130 | 8.470 | 1,360,153 | +0.21(+2.54%) |
Jan 26, 2021 | 8.340 | 8.540 | 8.210 | 8.260 | 1,264,642 | +0.20(+2.48%) |
Jan 25, 2021 | 8.270 | 8.290 | 7.820 | 8.060 | 1,534,581 | -0.30(-3.59%) |
Jan 22, 2021 | 8.200 | 8.415 | 8.148 | 8.360 | 967,100 | -0.13(-1.53%) |
Jan 21, 2021 | 8.590 | 8.590 | 8.268 | 8.490 | 1,129,505 | -0.23(-2.64%) |
Jan 20, 2021 | 8.760 | 8.809 | 8.475 | 8.720 | 1,599,952 | +0.07(+0.81%) |
Jan 19, 2021 | 8.900 | 8.960 | 8.600 | 8.650 | 1,503,481 | -0.18(-2.04%) |
Jan 15, 2021 | 8.960 | 9.005 | 8.760 | 8.830 | 1,195,100 | -0.49(-5.26%) |
Jan 14, 2021 | 8.900 | 9.400 | 8.860 | 9.320 | 1,368,418 | +0.62(+7.13%) |
Jan 13, 2021 | 8.980 | 8.990 | 8.680 | 8.700 | 1,216,378 | -0.42(-4.61%) |
Jan 12, 2021 | 8.660 | 9.170 | 8.610 | 9.120 | 1,160,693 | +0.64(+7.55%) |
Jan 11, 2021 | 8.610 | 8.660 | 8.400 | 8.480 | 1,311,509 | -0.24(-2.75%) |
Jan 08, 2021 | 8.970 | 8.970 | 8.580 | 8.720 | 918,100 | +0.04(+0.46%) |
Jan 07, 2021 | 8.980 | 8.990 | 8.600 | 8.680 | 1,078,526 | -0.11(-1.25%) |
Jan 06, 2021 | 8.970 | 9.050 | 8.690 | 8.790 | 1,762,492 | -0.32(-3.51%) |
Jan 05, 2021 | 8.880 | 9.250 | 8.825 | 9.110 | 1,114,331 | +0.06(+0.66%) |
Jan 04, 2021 | 9.670 | 9.680 | 8.970 | 9.050 | 1,269,021 | -0.77(-7.84%) |
Dec 31, 2020 | 9.820 | 9.820 | 9.820 | 1,148,502 | +0.17(+1.76%) | |
Dec 30, 2020 | 9.490 | 9.880 | 9.480 | 9.650 | 1,148,502 | +0.23(+2.44%) |
Dec 29, 2020 | 9.500 | 9.530 | 9.340 | 9.420 | 602,432 | +0.14(+1.51%) |
Dec 28, 2020 | 9.360 | 9.400 | 9.110 | 9.280 | 1,032,744 | -0.11(-1.17%) |
Dec 24, 2020 | 9.400 | 9.515 | 8.980 | 9.390 | 620,900 | -0.02(-0.21%) |
Dec 23, 2020 | 9.410 | 9.600 | 9.380 | 9.410 | 1,081,369 | +0.47(+5.26%) |
Dec 22, 2020 | 9.240 | 9.260 | 8.880 | 8.940 | 1,007,103 | -0.42(-4.49%) |
Dec 21, 2020 | 9.200 | 9.580 | 9.160 | 9.360 | 1,378,608 | -0.61(-6.12%) |
Dec 18, 2020 | 10.08 | 10.36 | 9.872 | 9.970 | 1,252,400 | -0.41(-3.95%) |
Dec 17, 2020 | 10.49 | 10.67 | 10.30 | 10.38 | 1,196,262 | -0.14(-1.33%) |
Dec 16, 2020 | 10.44 | 10.55 | 10.27 | 10.52 | 675,956 | -0.14(-1.31%) |
Dec 15, 2020 | 10.48 | 10.72 | 10.34 | 10.66 | 1,551,944 | +0.35(+3.39%) |
Dec 14, 2020 | 10.73 | 10.77 | 10.28 | 10.31 | 758,604 | -0.39(-3.64%) |
Dec 11, 2020 | 10.73 | 10.80 | 10.56 | 10.70 | 1,825,900 | -0.21(-1.92%) |
Dec 10, 2020 | 10.35 | 10.93 | 10.31 | 10.91 | 1,119,592 | +0.35(+3.31%) |
Dec 09, 2020 | 10.90 | 10.96 | 10.40 | 10.56 | 1,194,439 | -0.29(-2.67%) |
Dec 08, 2020 | 11.31 | 11.31 | 10.74 | 10.85 | 1,466,202 | -0.05(-0.46%) |
Dec 07, 2020 | 11.16 | 11.30 | 10.85 | 10.90 | 1,911,347 | +0.35(+3.32%) |
Dec 04, 2020 | 10.75 | 10.83 | 10.34 | 10.55 | 1,611,500 | -0.10(-0.94%) |
Dec 03, 2020 | 10.29 | 10.86 | 10.24 | 10.65 | 2,351,594 | +1.00(+10.36%) |
Dec 02, 2020 | 9.130 | 9.720 | 9.110 | 9.650 | 1,117,366 | +0.41(+4.44%) |