Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.86 | 11.06 | 10.21 | 10.84 | 41,764,488 | -0.20(-1.77%) |
Feb 25, 2021 | 11.72 | 11.81 | 10.89 | 11.04 | 38,292,364 | -0.53(-4.56%) |
Feb 24, 2021 | 10.98 | 12.01 | 10.61 | 11.56 | 56,418,868 | +0.66(+6.09%) |
Feb 23, 2021 | 10.09 | 11.04 | 9.426 | 10.90 | 47,668,192 | +0.94(+9.41%) |
Feb 22, 2021 | 9.289 | 10.40 | 9.221 | 9.963 | 47,211,444 | +0.73(+7.94%) |
Feb 19, 2021 | 8.996 | 9.260 | 8.928 | 9.230 | 22,000,130 | +0.32(+3.62%) |
Feb 18, 2021 | 9.279 | 9.348 | 8.898 | 8.908 | 19,966,562 | -0.45(-4.80%) |
Feb 17, 2021 | 9.328 | 9.484 | 9.055 | 9.357 | 22,169,992 | +0.03(+0.31%) |
Feb 16, 2021 | 9.084 | 9.572 | 9.006 | 9.328 | 27,667,718 | +0.60(+6.82%) |
Feb 12, 2021 | 8.411 | 8.781 | 8.343 | 8.732 | 21,415,086 | +0.21(+2.51%) |
Feb 11, 2021 | 8.791 | 8.791 | 8.284 | 8.518 | 25,208,718 | -0.33(-3.74%) |
Feb 10, 2021 | 8.752 | 9.034 | 8.684 | 8.849 | 22,586,166 | +0.19(+2.25%) |
Feb 09, 2021 | 8.645 | 8.800 | 8.284 | 8.654 | 32,090,876 | -0.09(-1.00%) |
Feb 08, 2021 | 7.846 | 8.820 | 7.846 | 8.742 | 39,562,516 | +1.01(+13.10%) |
Feb 05, 2021 | 7.720 | 7.885 | 7.671 | 7.729 | 18,890,346 | +0.13(+1.66%) |
Feb 04, 2021 | 7.710 | 7.710 | 7.408 | 7.603 | 16,647,024 | +0.01(+0.13%) |
Feb 03, 2021 | 7.311 | 7.613 | 7.282 | 7.593 | 25,646,646 | +0.41(+5.69%) |
Feb 02, 2021 | 7.447 | 7.515 | 7.136 | 7.184 | 20,445,986 | +0.04(+0.54%) |
Feb 01, 2021 | 7.165 | 7.252 | 7.009 | 7.145 | 17,827,290 | +0.10(+1.38%) |
Jan 29, 2021 | 7.311 | 7.515 | 7.019 | 7.048 | 24,581,538 | -0.31(-4.23%) |
Jan 28, 2021 | 7.476 | 7.671 | 7.155 | 7.360 | 29,943,896 | +0.02(+0.27%) |
Jan 27, 2021 | 7.058 | 7.720 | 7.029 | 7.340 | 30,371,352 | +0.07(+0.94%) |
Jan 26, 2021 | 7.749 | 7.866 | 7.243 | 7.272 | 33,737,552 | -0.34(-4.48%) |
Jan 25, 2021 | 7.788 | 7.807 | 7.418 | 7.613 | 31,978,250 | -0.32(-4.05%) |
Jan 22, 2021 | 7.846 | 8.002 | 7.691 | 7.934 | 27,014,546 | -0.10(-1.21%) |
Jan 21, 2021 | 8.265 | 8.333 | 7.866 | 8.031 | 32,719,142 | -0.36(-4.29%) |
Jan 20, 2021 | 8.469 | 8.557 | 8.129 | 8.391 | 28,140,240 | +0.05(+0.58%) |
Jan 19, 2021 | 8.255 | 8.421 | 8.129 | 8.343 | 27,018,662 | +0.31(+3.88%) |
Jan 15, 2021 | 8.323 | 8.343 | 7.885 | 8.031 | 31,406,490 | -0.41(-4.84%) |
Jan 14, 2021 | 7.973 | 8.596 | 7.963 | 8.440 | 35,875,184 | +0.61(+7.84%) |
Jan 13, 2021 | 8.187 | 8.187 | 7.700 | 7.827 | 34,679,036 | -0.34(-4.17%) |
Jan 12, 2021 | 7.661 | 8.177 | 7.574 | 8.168 | 42,271,012 | +0.73(+9.82%) |
Jan 11, 2021 | 7.077 | 7.467 | 6.980 | 7.437 | 26,867,680 | +0.09(+1.19%) |
Jan 08, 2021 | 7.642 | 7.642 | 7.252 | 7.350 | 26,851,524 | -0.14(-1.82%) |
Jan 07, 2021 | 7.399 | 7.652 | 7.350 | 7.486 | 31,906,894 | +0.18(+2.53%) |
Jan 06, 2021 | 7.369 | 7.467 | 7.136 | 7.301 | 45,847,784 | +0.05(+0.67%) |
Jan 05, 2021 | 6.727 | 7.613 | 6.727 | 7.252 | 54,439,568 | +0.60(+9.08%) |
Jan 04, 2021 | 6.600 | 6.707 | 6.415 | 6.649 | 32,346,190 | +0.16(+2.40%) |
Dec 31, 2020 | 6.493 | 6.493 | 6.493 | 19,727,790 | -0.13(-1.91%) | |
Dec 30, 2020 | 6.406 | 6.659 | 6.376 | 6.620 | 19,727,790 | +0.22(+3.50%) |
Dec 29, 2020 | 6.532 | 6.561 | 6.328 | 6.396 | 17,208,312 | -0.06(-0.90%) |
Dec 28, 2020 | 6.552 | 6.659 | 6.415 | 6.454 | 15,848,159 | +0.00(+0.00%) |
Dec 24, 2020 | 6.600 | 6.610 | 6.279 | 6.454 | 16,118,043 | -0.18(-2.64%) |
Dec 23, 2020 | 6.240 | 6.775 | 6.230 | 6.629 | 31,598,578 | +0.49(+7.92%) |
Dec 22, 2020 | 6.357 | 6.415 | 6.143 | 6.143 | 19,965,974 | -0.23(-3.66%) |
Dec 21, 2020 | 6.182 | 6.493 | 6.105 | 6.376 | 24,803,138 | -0.18(-2.67%) |
Dec 18, 2020 | 6.746 | 6.798 | 6.483 | 6.552 | 30,088,856 | -0.18(-2.60%) |
Dec 17, 2020 | 6.844 | 6.873 | 6.678 | 6.727 | 20,452,470 | -0.06(-0.86%) |
Dec 16, 2020 | 6.824 | 6.990 | 6.698 | 6.785 | 26,249,994 | +0.06(+0.87%) |
Dec 15, 2020 | 6.561 | 6.766 | 6.493 | 6.727 | 24,156,412 | +0.18(+2.83%) |
Dec 14, 2020 | 7.009 | 7.058 | 6.503 | 6.542 | 28,287,968 | -0.33(-4.82%) |
Dec 11, 2020 | 7.116 | 7.116 | 6.814 | 6.873 | 25,815,556 | -0.23(-3.29%) |
Dec 10, 2020 | 6.980 | 7.262 | 6.921 | 7.106 | 41,092,912 | +0.15(+2.10%) |
Dec 09, 2020 | 7.068 | 7.204 | 6.795 | 6.960 | 51,620,176 | +0.08(+1.13%) |
Dec 08, 2020 | 6.444 | 6.960 | 6.415 | 6.883 | 37,761,460 | +0.37(+5.68%) |
Dec 07, 2020 | 6.629 | 6.707 | 6.435 | 6.513 | 34,012,832 | -0.16(-2.34%) |
Dec 04, 2020 | 6.201 | 6.668 | 6.177 | 6.668 | 43,006,136 | +0.64(+10.66%) |
Dec 03, 2020 | 5.977 | 6.143 | 5.851 | 6.026 | 36,749,940 | +0.13(+2.15%) |
Dec 02, 2020 | 5.636 | 6.114 | 5.607 | 5.899 | 29,783,670 | +0.19(+3.41%) |