Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.856 | 9.856 | 9.656 | 9.729 | 984,616 | -0.19(-1.96%) |
Feb 25, 2021 | 10.38 | 10.38 | 9.875 | 9.924 | 957,580 | -0.45(-4.32%) |
Feb 24, 2021 | 10.35 | 10.40 | 10.19 | 10.37 | 768,818 | -0.42(-3.88%) |
Feb 23, 2021 | 10.57 | 10.79 | 10.30 | 10.79 | 663,109 | +0.14(+1.28%) |
Feb 22, 2021 | 10.85 | 10.89 | 10.62 | 10.65 | 544,942 | -0.24(-2.23%) |
Feb 19, 2021 | 10.86 | 10.95 | 10.80 | 10.90 | 747,935 | +0.40(+3.80%) |
Feb 18, 2021 | 10.59 | 10.62 | 10.40 | 10.50 | 654,522 | -0.37(-3.41%) |
Feb 17, 2021 | 10.76 | 10.93 | 10.76 | 10.87 | 718,067 | -0.01(-0.09%) |
Feb 16, 2021 | 10.79 | 10.91 | 10.79 | 10.88 | 1,846,016 | +0.32(+3.04%) |
Feb 12, 2021 | 10.44 | 10.60 | 10.37 | 10.56 | 482,605 | +0.11(+1.03%) |
Feb 11, 2021 | 10.39 | 10.51 | 10.28 | 10.45 | 482,017 | +0.11(+1.04%) |
Feb 10, 2021 | 10.25 | 10.43 | 10.09 | 10.34 | 844,378 | +0.25(+2.51%) |
Feb 09, 2021 | 10.09 | 10.17 | 10.00 | 10.09 | 1,827,824 | +0.07(+0.68%) |
Feb 08, 2021 | 9.934 | 10.02 | 9.856 | 10.02 | 504,864 | +0.13(+1.28%) |
Feb 05, 2021 | 10.06 | 10.06 | 9.856 | 9.895 | 892,819 | -0.17(-1.65%) |
Feb 04, 2021 | 10.07 | 10.07 | 9.817 | 10.06 | 1,606,180 | +0.13(+1.27%) |
Feb 03, 2021 | 9.865 | 10.04 | 9.817 | 9.934 | 752,469 | +0.03(+0.30%) |
Feb 02, 2021 | 9.943 | 9.982 | 9.817 | 9.904 | 710,193 | +0.07(+0.69%) |
Feb 01, 2021 | 9.817 | 9.875 | 9.612 | 9.836 | 987,707 | +0.43(+4.55%) |
Jan 29, 2021 | 9.505 | 9.632 | 9.193 | 9.408 | 1,843,037 | -0.48(-4.83%) |
Jan 28, 2021 | 9.856 | 10.05 | 9.544 | 9.885 | 1,313,723 | +0.34(+3.57%) |
Jan 27, 2021 | 9.963 | 9.982 | 9.223 | 9.544 | 1,217,738 | -0.62(-6.13%) |
Jan 26, 2021 | 10.58 | 10.58 | 10.07 | 10.17 | 1,038,650 | +0.04(+0.38%) |
Jan 25, 2021 | 10.37 | 10.37 | 10.08 | 10.13 | 1,096,048 | -0.11(-1.05%) |
Jan 22, 2021 | 10.29 | 10.38 | 10.23 | 10.24 | 877,827 | -0.09(-0.85%) |
Jan 21, 2021 | 10.23 | 10.46 | 10.18 | 10.32 | 1,018,987 | +0.76(+7.94%) |
Jan 20, 2021 | 9.466 | 9.583 | 9.449 | 9.564 | 404,808 | +0.15(+1.55%) |
Jan 19, 2021 | 9.320 | 9.437 | 9.320 | 9.417 | 545,394 | +0.17(+1.79%) |
Jan 15, 2021 | 9.301 | 9.398 | 9.223 | 9.252 | 489,176 | -0.18(-1.86%) |
Jan 14, 2021 | 9.495 | 9.505 | 9.349 | 9.427 | 720,426 | +0.43(+4.76%) |
Jan 13, 2021 | 9.028 | 9.057 | 8.969 | 8.999 | 294,753 | +0.07(+0.76%) |
Jan 12, 2021 | 8.862 | 8.930 | 8.823 | 8.930 | 266,921 | +0.23(+2.69%) |
Jan 11, 2021 | 8.697 | 8.736 | 8.638 | 8.697 | 421,313 | -0.27(-3.04%) |
Jan 08, 2021 | 8.911 | 9.028 | 8.896 | 8.969 | 545,035 | +0.05(+0.55%) |
Jan 07, 2021 | 8.843 | 8.930 | 8.814 | 8.921 | 313,436 | +0.19(+2.23%) |
Jan 06, 2021 | 8.629 | 8.794 | 8.609 | 8.726 | 536,221 | +0.31(+3.70%) |
Jan 05, 2021 | 8.366 | 8.424 | 8.336 | 8.414 | 172,123 | -0.02(-0.23%) |
Jan 04, 2021 | 8.551 | 8.570 | 8.375 | 8.434 | 262,774 | +0.21(+2.61%) |
Dec 31, 2020 | 8.220 | 8.220 | 8.220 | 219,830 | -0.02(-0.24%) | |
Dec 30, 2020 | 8.288 | 8.297 | 8.221 | 8.239 | 219,830 | +0.05(+0.59%) |
Dec 29, 2020 | 8.317 | 8.317 | 8.171 | 8.190 | 328,852 | +0.29(+3.70%) |
Dec 28, 2020 | 8.064 | 8.073 | 7.898 | 7.898 | 270,391 | +0.06(+0.75%) |
Dec 24, 2020 | 7.888 | 7.888 | 7.811 | 7.840 | 101,141 | -0.14(-1.71%) |
Dec 23, 2020 | 8.035 | 8.054 | 7.947 | 7.976 | 289,517 | +0.39(+5.13%) |
Dec 22, 2020 | 7.616 | 7.674 | 7.577 | 7.587 | 247,362 | -0.21(-2.75%) |
Dec 21, 2020 | 7.713 | 7.811 | 7.694 | 7.801 | 404,362 | -0.17(-2.08%) |
Dec 18, 2020 | 8.035 | 8.035 | 7.918 | 7.966 | 295,313 | -0.29(-3.54%) |
Dec 17, 2020 | 8.200 | 8.268 | 8.171 | 8.259 | 395,249 | +0.23(+2.91%) |
Dec 16, 2020 | 7.996 | 8.054 | 7.937 | 8.025 | 245,216 | -0.08(-0.96%) |
Dec 15, 2020 | 7.986 | 8.103 | 7.830 | 8.103 | 1,139,023 | +0.70(+9.47%) |
Dec 14, 2020 | 7.431 | 7.460 | 7.372 | 7.402 | 247,262 | +0.04(+0.53%) |
Dec 11, 2020 | 7.363 | 7.363 | 7.285 | 7.363 | 304,451 | -0.05(-0.66%) |
Dec 10, 2020 | 7.353 | 7.460 | 7.343 | 7.411 | 213,489 | +0.28(+3.96%) |
Dec 09, 2020 | 7.236 | 7.255 | 7.109 | 7.129 | 152,277 | -0.03(-0.41%) |
Dec 08, 2020 | 7.197 | 7.265 | 7.139 | 7.158 | 322,856 | -0.11(-1.47%) |
Dec 07, 2020 | 7.255 | 7.285 | 7.187 | 7.265 | 323,384 | -0.25(-3.37%) |
Dec 04, 2020 | 7.294 | 7.518 | 7.275 | 7.518 | 458,372 | +0.50(+7.07%) |
Dec 03, 2020 | 7.070 | 7.100 | 7.022 | 7.022 | 253,908 | +0.06(+0.84%) |
Dec 02, 2020 | 6.973 | 7.022 | 6.944 | 6.963 | 112,373 | +0.00(+0.00%) |