Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.17 | 13.61 | 12.57 | 13.02 | 1,169,400 | -0.04(-0.31%) |
Feb 25, 2021 | 12.40 | 13.74 | 12.26 | 13.06 | 2,130,180 | +0.70(+5.66%) |
Feb 24, 2021 | 13.18 | 13.19 | 12.30 | 12.36 | 1,529,107 | +0.29(+2.40%) |
Feb 23, 2021 | 12.27 | 12.48 | 11.40 | 12.07 | 2,329,897 | -0.82(-6.36%) |
Feb 22, 2021 | 12.79 | 13.48 | 12.58 | 12.89 | 1,665,050 | +0.35(+2.79%) |
Feb 19, 2021 | 12.75 | 12.94 | 12.37 | 12.54 | 1,169,900 | -0.08(-0.63%) |
Feb 18, 2021 | 12.62 | 12.87 | 12.05 | 12.62 | 1,640,549 | -0.11(-0.86%) |
Feb 17, 2021 | 12.70 | 13.57 | 12.44 | 12.73 | 1,620,869 | -0.49(-3.71%) |
Feb 16, 2021 | 13.46 | 13.67 | 12.76 | 13.22 | 2,082,735 | +0.01(+0.08%) |
Feb 12, 2021 | 12.36 | 13.90 | 11.80 | 13.21 | 2,290,800 | +0.51(+4.02%) |
Feb 11, 2021 | 12.91 | 13.62 | 12.20 | 12.70 | 3,178,217 | -0.97(-7.10%) |
Feb 10, 2021 | 15.07 | 16.04 | 13.40 | 13.67 | 4,155,387 | -1.32(-8.81%) |
Feb 09, 2021 | 13.50 | 15.04 | 13.13 | 14.99 | 4,056,329 | +0.89(+6.31%) |
Feb 08, 2021 | 13.06 | 14.44 | 13.06 | 14.10 | 7,981,362 | +1.71(+13.80%) |
Feb 05, 2021 | 13.35 | 13.76 | 11.30 | 12.39 | 15,681,900 | -2.52(-16.90%) |
Feb 04, 2021 | 19.94 | 28.70 | 13.80 | 14.91 | 116,360,384 | +4.53(+43.64%) |
Feb 03, 2021 | 8.060 | 10.98 | 7.970 | 10.38 | 17,052,784 | +2.85(+37.85%) |
Feb 02, 2021 | 6.640 | 8.000 | 6.540 | 7.530 | 3,130,849 | +1.00(+15.31%) |
Feb 01, 2021 | 6.370 | 6.570 | 6.250 | 6.530 | 870,918 | +0.25(+3.98%) |
Jan 29, 2021 | 6.350 | 6.690 | 6.122 | 6.280 | 959,100 | -0.06(-0.95%) |
Jan 28, 2021 | 6.120 | 6.490 | 6.120 | 6.340 | 907,910 | +0.31(+5.14%) |
Jan 27, 2021 | 6.000 | 6.420 | 5.850 | 6.030 | 1,072,968 | -0.06(-0.99%) |
Jan 26, 2021 | 6.320 | 6.360 | 6.050 | 6.090 | 458,836 | -0.19(-3.03%) |
Jan 25, 2021 | 6.150 | 6.340 | 5.990 | 6.280 | 751,701 | +0.17(+2.78%) |
Jan 22, 2021 | 5.700 | 6.140 | 5.675 | 6.110 | 1,079,500 | +0.36(+6.26%) |
Jan 21, 2021 | 5.840 | 5.900 | 5.560 | 5.750 | 547,549 | -0.07(-1.20%) |
Jan 20, 2021 | 6.040 | 6.060 | 5.660 | 5.820 | 732,678 | -0.16(-2.68%) |
Jan 19, 2021 | 5.980 | 6.083 | 5.791 | 5.980 | 817,934 | +0.16(+2.75%) |
Jan 15, 2021 | 6.040 | 6.240 | 5.720 | 5.820 | 805,100 | -0.10(-1.69%) |
Jan 14, 2021 | 5.640 | 6.086 | 5.640 | 5.920 | 861,746 | +0.29(+5.15%) |
Jan 13, 2021 | 5.500 | 5.770 | 5.450 | 5.630 | 641,236 | +0.10(+1.81%) |
Jan 12, 2021 | 5.550 | 5.650 | 5.420 | 5.530 | 468,095 | -0.07(-1.25%) |
Jan 11, 2021 | 5.700 | 5.710 | 5.500 | 5.600 | 677,363 | -0.04(-0.71%) |
Jan 08, 2021 | 5.570 | 5.780 | 5.540 | 5.640 | 517,000 | +0.06(+1.08%) |
Jan 07, 2021 | 5.490 | 5.620 | 5.400 | 5.580 | 508,018 | +0.12(+2.20%) |
Jan 06, 2021 | 5.170 | 5.570 | 5.170 | 5.460 | 989,094 | +0.29(+5.61%) |
Jan 05, 2021 | 5.280 | 5.350 | 5.120 | 5.170 | 662,567 | -0.12(-2.27%) |
Jan 04, 2021 | 5.450 | 5.520 | 5.120 | 5.290 | 826,616 | -0.11(-2.04%) |
Dec 31, 2020 | 5.400 | 5.400 | 5.400 | 872,881 | -0.09(-1.64%) | |
Dec 30, 2020 | 5.600 | 5.700 | 5.370 | 5.490 | 872,881 | -0.02(-0.36%) |
Dec 29, 2020 | 5.550 | 5.740 | 5.260 | 5.510 | 1,334,516 | -0.12(-2.13%) |
Dec 28, 2020 | 5.940 | 6.050 | 5.480 | 5.630 | 1,748,981 | -0.12(-2.09%) |
Dec 24, 2020 | 6.020 | 6.020 | 5.620 | 5.750 | 575,500 | -0.10(-1.71%) |
Dec 23, 2020 | 6.120 | 6.190 | 5.740 | 5.850 | 1,124,667 | -0.19(-3.15%) |
Dec 22, 2020 | 6.500 | 6.620 | 5.980 | 6.040 | 1,374,378 | -0.45(-6.93%) |
Dec 21, 2020 | 6.050 | 6.610 | 5.920 | 6.490 | 1,350,378 | +0.44(+7.27%) |
Dec 18, 2020 | 6.440 | 6.500 | 6.050 | 6.050 | 1,538,100 | -0.34(-5.32%) |
Dec 17, 2020 | 5.770 | 6.500 | 5.730 | 6.390 | 1,884,784 | +0.59(+10.17%) |
Dec 16, 2020 | 5.950 | 5.950 | 5.390 | 5.800 | 2,405,763 | -0.19(-3.17%) |
Dec 15, 2020 | 6.250 | 6.380 | 5.680 | 5.990 | 11,208,487 | +0.80(+15.41%) |
Dec 14, 2020 | 5.050 | 5.390 | 5.050 | 5.190 | 763,649 | +0.19(+3.80%) |
Dec 11, 2020 | 5.020 | 5.120 | 4.870 | 5.000 | 638,100 | -0.01(-0.20%) |
Dec 10, 2020 | 4.660 | 5.090 | 4.640 | 5.010 | 1,015,196 | +0.36(+7.74%) |
Dec 09, 2020 | 4.840 | 4.900 | 4.510 | 4.650 | 766,768 | -0.15(-3.12%) |
Dec 08, 2020 | 4.770 | 4.900 | 4.750 | 4.800 | 525,017 | -0.02(-0.41%) |
Dec 07, 2020 | 4.900 | 4.970 | 4.680 | 4.820 | 673,138 | -0.05(-1.03%) |
Dec 04, 2020 | 4.900 | 4.990 | 4.530 | 4.870 | 1,457,500 | -0.09(-1.81%) |
Dec 03, 2020 | 5.390 | 5.480 | 4.910 | 4.960 | 1,175,558 | -0.48(-8.82%) |
Dec 02, 2020 | 5.220 | 5.480 | 5.150 | 5.440 | 670,808 | +0.20(+3.82%) |