Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.800 | 10.09 | 9.390 | 9.840 | 1,336,900 | +0.09(+0.92%) |
Feb 25, 2021 | 9.830 | 10.14 | 9.460 | 9.750 | 1,122,506 | -0.18(-1.81%) |
Feb 24, 2021 | 9.850 | 10.17 | 9.620 | 9.930 | 818,287 | +0.24(+2.48%) |
Feb 23, 2021 | 9.650 | 9.980 | 9.010 | 9.690 | 1,706,595 | -0.39(-3.87%) |
Feb 22, 2021 | 10.13 | 10.25 | 9.860 | 10.08 | 1,846,298 | -0.19(-1.85%) |
Feb 19, 2021 | 10.67 | 10.67 | 10.16 | 10.27 | 898,600 | -0.24(-2.28%) |
Feb 18, 2021 | 10.67 | 10.98 | 10.27 | 10.51 | 1,449,212 | -0.56(-5.06%) |
Feb 17, 2021 | 10.30 | 11.09 | 10.25 | 11.07 | 2,153,536 | +0.50(+4.73%) |
Feb 16, 2021 | 10.75 | 10.82 | 10.20 | 10.57 | 1,564,393 | -0.23(-2.13%) |
Feb 12, 2021 | 10.54 | 10.90 | 10.12 | 10.80 | 2,148,900 | -0.09(-0.83%) |
Feb 11, 2021 | 10.94 | 12.29 | 10.70 | 10.89 | 6,746,773 | +1.13(+11.58%) |
Feb 10, 2021 | 10.02 | 10.10 | 9.340 | 9.760 | 1,551,249 | +0.00(+0.00%) |
Feb 09, 2021 | 9.950 | 10.04 | 9.570 | 9.760 | 1,725,771 | -0.20(-2.01%) |
Feb 08, 2021 | 10.31 | 10.55 | 9.790 | 9.960 | 1,939,290 | -0.29(-2.83%) |
Feb 05, 2021 | 10.34 | 10.35 | 9.915 | 10.25 | 1,064,100 | -0.13(-1.25%) |
Feb 04, 2021 | 10.62 | 10.65 | 10.16 | 10.38 | 885,487 | -0.17(-1.61%) |
Feb 03, 2021 | 10.38 | 10.79 | 10.21 | 10.55 | 1,083,533 | +0.19(+1.83%) |
Feb 02, 2021 | 10.74 | 10.75 | 10.10 | 10.36 | 1,109,425 | +0.02(+0.19%) |
Feb 01, 2021 | 10.46 | 10.60 | 9.860 | 10.34 | 1,797,287 | -0.11(-1.05%) |
Jan 29, 2021 | 11.15 | 11.90 | 10.15 | 10.45 | 4,539,500 | +1.31(+14.33%) |
Jan 28, 2021 | 9.340 | 9.890 | 9.000 | 9.140 | 1,656,559 | +0.15(+1.67%) |
Jan 27, 2021 | 9.670 | 10.00 | 8.910 | 8.990 | 2,197,605 | -1.00(-10.01%) |
Jan 26, 2021 | 10.32 | 10.98 | 9.670 | 9.990 | 1,890,302 | -0.28(-2.73%) |
Jan 25, 2021 | 10.96 | 11.17 | 10.11 | 10.27 | 2,111,080 | -0.69(-6.30%) |
Jan 22, 2021 | 11.02 | 11.49 | 10.80 | 10.96 | 1,412,700 | -0.13(-1.17%) |
Jan 21, 2021 | 11.62 | 11.62 | 10.77 | 11.09 | 1,534,609 | -0.46(-3.98%) |
Jan 20, 2021 | 12.09 | 12.19 | 11.06 | 11.55 | 1,968,843 | -0.79(-6.40%) |
Jan 19, 2021 | 13.10 | 13.44 | 12.11 | 12.34 | 3,073,620 | -0.46(-3.59%) |
Jan 15, 2021 | 12.10 | 12.83 | 11.52 | 12.80 | 3,858,800 | +1.01(+8.57%) |
Jan 14, 2021 | 10.56 | 12.45 | 10.41 | 11.79 | 2,145,579 | +1.25(+11.86%) |
Jan 13, 2021 | 10.03 | 11.00 | 9.890 | 10.54 | 2,307,795 | +0.53(+5.29%) |
Jan 12, 2021 | 10.54 | 11.00 | 9.450 | 10.01 | 2,596,801 | -0.46(-4.39%) |
Jan 11, 2021 | 10.00 | 11.10 | 9.900 | 10.47 | 2,411,921 | +0.38(+3.77%) |
Jan 08, 2021 | 9.300 | 10.30 | 9.250 | 10.09 | 2,508,600 | +0.77(+8.26%) |
Jan 07, 2021 | 8.850 | 9.470 | 8.810 | 9.320 | 2,479,091 | +0.54(+6.15%) |
Jan 06, 2021 | 8.900 | 9.280 | 8.400 | 8.780 | 2,436,697 | -0.10(-1.13%) |
Jan 05, 2021 | 9.000 | 9.650 | 8.750 | 8.880 | 2,160,917 | -0.15(-1.66%) |
Jan 04, 2021 | 8.260 | 9.230 | 8.250 | 9.030 | 3,822,403 | +0.84(+10.26%) |
Dec 31, 2020 | 8.190 | 8.190 | 8.190 | 976,818 | +0.37(+4.73%) | |
Dec 30, 2020 | 7.600 | 7.950 | 7.500 | 7.820 | 976,818 | +0.22(+2.89%) |
Dec 29, 2020 | 7.880 | 7.950 | 7.270 | 7.600 | 1,739,354 | -0.28(-3.55%) |
Dec 28, 2020 | 8.060 | 9.200 | 7.170 | 7.880 | 5,190,390 | -0.07(-0.88%) |
Dec 24, 2020 | 8.071 | 8.180 | 7.812 | 7.950 | 980,300 | -0.09(-1.12%) |
Dec 23, 2020 | 7.750 | 8.240 | 7.270 | 8.040 | 2,824,051 | +0.46(+6.07%) |
Dec 22, 2020 | 7.870 | 8.170 | 7.520 | 7.580 | 2,958,050 | -0.18(-2.32%) |
Dec 21, 2020 | 7.460 | 8.600 | 7.430 | 7.760 | 6,524,273 | +0.03(+0.39%) |
Dec 18, 2020 | 7.680 | 7.750 | 7.400 | 7.730 | 2,746,800 | +0.00(+0.00%) |
Dec 17, 2020 | 7.350 | 7.790 | 7.130 | 7.730 | 2,800,084 | +0.31(+4.18%) |
Dec 16, 2020 | 8.000 | 8.020 | 7.260 | 7.420 | 3,595,705 | -0.62(-7.71%) |
Dec 15, 2020 | 7.970 | 8.150 | 7.630 | 8.040 | 3,828,394 | -0.16(-1.95%) |
Dec 14, 2020 | 7.930 | 8.660 | 7.280 | 8.200 | 7,539,699 | +0.31(+3.93%) |
Dec 11, 2020 | 8.050 | 8.250 | 7.530 | 7.890 | 5,886,400 | -0.18(-2.23%) |
Dec 10, 2020 | 7.050 | 8.440 | 6.760 | 8.070 | 19,288,332 | +0.38(+4.94%) |
Dec 09, 2020 | 7.530 | 8.360 | 6.930 | 7.690 | 94,896,896 | +1.14(+17.40%) |
Dec 08, 2020 | 5.470 | 7.900 | 5.200 | 6.550 | 323,861,408 | +5.12(+358.04%) |
Dec 07, 2020 | 1.910 | 1.960 | 1.090 | 1.430 | 13,460,989 | -0.45(-23.94%) |
Dec 04, 2020 | 2.010 | 2.050 | 1.750 | 1.880 | 2,628,400 | -0.12(-6.00%) |
Dec 03, 2020 | 1.810 | 2.070 | 1.710 | 2.000 | 3,298,705 | +0.12(+6.38%) |
Dec 02, 2020 | 1.540 | 2.240 | 1.540 | 1.880 | 14,114,120 | +0.35(+22.88%) |