Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.16 | 10.16 | 9.844 | 9.897 | 383,990 | -0.38(-3.68%) |
Feb 25, 2021 | 10.58 | 10.62 | 10.05 | 10.28 | 795,725 | -0.57(-5.27%) |
Feb 24, 2021 | 10.21 | 10.85 | 10.21 | 10.85 | 421,567 | +1.00(+10.19%) |
Feb 23, 2021 | 9.659 | 9.844 | 9.576 | 9.844 | 242,901 | -0.10(-0.97%) |
Feb 22, 2021 | 8.991 | 9.985 | 8.991 | 9.941 | 645,762 | -0.20(-2.00%) |
Feb 19, 2021 | 9.862 | 10.15 | 9.862 | 10.14 | 299,189 | +0.33(+3.41%) |
Feb 18, 2021 | 9.862 | 9.932 | 9.738 | 9.809 | 146,710 | -0.18(-1.85%) |
Feb 17, 2021 | 10.12 | 10.12 | 9.738 | 9.994 | 330,696 | -0.12(-1.22%) |
Feb 16, 2021 | 10.09 | 10.28 | 10.05 | 10.12 | 141,262 | +0.16(+1.59%) |
Feb 12, 2021 | 9.510 | 9.967 | 9.492 | 9.958 | 232,235 | +0.26(+2.63%) |
Feb 11, 2021 | 9.430 | 9.703 | 9.343 | 9.703 | 282,348 | +0.18(+1.85%) |
Feb 10, 2021 | 9.281 | 9.536 | 9.259 | 9.527 | 247,550 | +0.04(+0.46%) |
Feb 09, 2021 | 9.184 | 9.545 | 9.079 | 9.483 | 203,360 | +0.07(+0.75%) |
Feb 08, 2021 | 9.589 | 9.615 | 9.351 | 9.413 | 289,228 | -0.13(-1.38%) |
Feb 05, 2021 | 9.501 | 9.624 | 9.466 | 9.545 | 284,411 | -0.08(-0.82%) |
Feb 04, 2021 | 9.659 | 9.721 | 9.483 | 9.624 | 260,250 | +0.16(+1.67%) |
Feb 03, 2021 | 9.237 | 9.518 | 9.167 | 9.466 | 341,697 | +0.55(+6.11%) |
Feb 02, 2021 | 8.753 | 8.947 | 8.560 | 8.920 | 253,948 | +0.68(+8.22%) |
Feb 01, 2021 | 8.093 | 8.269 | 8.023 | 8.243 | 228,662 | +0.44(+5.64%) |
Jan 29, 2021 | 7.557 | 7.865 | 7.530 | 7.803 | 348,864 | +0.08(+1.03%) |
Jan 28, 2021 | 7.592 | 7.803 | 7.557 | 7.724 | 171,023 | +0.10(+1.27%) |
Jan 27, 2021 | 7.645 | 7.768 | 7.530 | 7.627 | 76,011 | -0.13(-1.70%) |
Jan 26, 2021 | 7.909 | 7.926 | 7.759 | 7.759 | 121,051 | +0.09(+1.15%) |
Jan 25, 2021 | 7.812 | 7.812 | 7.653 | 7.671 | 122,461 | -0.05(-0.68%) |
Jan 22, 2021 | 7.891 | 7.909 | 7.680 | 7.724 | 246,331 | -0.42(-5.18%) |
Jan 21, 2021 | 8.348 | 8.384 | 8.129 | 8.146 | 212,113 | -0.24(-2.83%) |
Jan 20, 2021 | 8.375 | 8.489 | 8.375 | 8.384 | 206,113 | +0.00(+0.00%) |
Jan 19, 2021 | 8.190 | 8.480 | 8.181 | 8.384 | 476,884 | -0.06(-0.73%) |
Jan 15, 2021 | 8.357 | 8.560 | 8.275 | 8.445 | 315,103 | -0.11(-1.34%) |
Jan 14, 2021 | 8.340 | 8.788 | 8.322 | 8.560 | 224,997 | +0.14(+1.67%) |
Jan 13, 2021 | 8.436 | 8.463 | 8.287 | 8.419 | 328,156 | +0.07(+0.84%) |
Jan 12, 2021 | 8.049 | 8.401 | 8.041 | 8.348 | 186,129 | +0.30(+3.72%) |
Jan 11, 2021 | 7.917 | 8.102 | 7.891 | 8.049 | 89,885 | -0.04(-0.54%) |
Jan 08, 2021 | 8.181 | 8.340 | 7.944 | 8.093 | 151,299 | -0.11(-1.39%) |
Jan 07, 2021 | 8.137 | 8.313 | 8.111 | 8.208 | 152,058 | +0.15(+1.86%) |
Jan 06, 2021 | 7.601 | 8.173 | 7.601 | 8.058 | 134,420 | +0.27(+3.50%) |
Jan 05, 2021 | 7.574 | 7.891 | 7.504 | 7.785 | 147,682 | -0.05(-0.67%) |
Jan 04, 2021 | 8.076 | 8.137 | 7.812 | 7.838 | 198,629 | -0.09(-1.11%) |
Dec 31, 2020 | 7.926 | 7.926 | 7.926 | 93,916 | -0.11(-1.31%) | |
Dec 30, 2020 | 7.891 | 8.111 | 7.873 | 8.032 | 93,916 | +0.06(+0.77%) |
Dec 29, 2020 | 7.953 | 8.058 | 7.909 | 7.970 | 75,175 | +0.21(+2.72%) |
Dec 28, 2020 | 7.803 | 7.829 | 7.706 | 7.759 | 127,964 | -0.04(-0.45%) |
Dec 24, 2020 | 7.741 | 7.917 | 7.741 | 7.794 | 9,207 | -0.06(-0.78%) |
Dec 23, 2020 | 7.979 | 7.979 | 7.812 | 7.856 | 58,620 | -0.04(-0.45%) |
Dec 22, 2020 | 7.917 | 7.953 | 7.785 | 7.891 | 313,094 | -0.15(-1.86%) |
Dec 21, 2020 | 7.970 | 8.076 | 7.909 | 8.041 | 379,753 | -0.18(-2.14%) |
Dec 18, 2020 | 8.287 | 8.322 | 8.164 | 8.216 | 203,021 | -0.18(-2.10%) |
Dec 17, 2020 | 8.076 | 8.392 | 8.076 | 8.392 | 680,964 | +0.57(+7.31%) |
Dec 16, 2020 | 7.530 | 7.856 | 7.505 | 7.821 | 1,859,104 | +0.44(+5.96%) |
Dec 15, 2020 | 7.390 | 7.398 | 7.328 | 7.381 | 617,394 | -0.03(-0.36%) |
Dec 14, 2020 | 7.460 | 7.460 | 7.284 | 7.407 | 1,133,819 | -0.04(-0.59%) |
Dec 11, 2020 | 7.460 | 7.530 | 7.434 | 7.451 | 317,945 | -0.11(-1.51%) |
Dec 10, 2020 | 7.337 | 7.645 | 7.337 | 7.566 | 127,972 | +0.18(+2.38%) |
Dec 09, 2020 | 7.601 | 7.618 | 7.337 | 7.390 | 267,135 | -0.13(-1.75%) |
Dec 08, 2020 | 7.601 | 7.662 | 7.522 | 7.522 | 81,987 | -0.06(-0.81%) |
Dec 07, 2020 | 7.636 | 7.807 | 7.566 | 7.583 | 136,574 | -0.06(-0.81%) |
Dec 04, 2020 | 7.583 | 7.689 | 7.548 | 7.645 | 134,817 | +0.11(+1.40%) |
Dec 03, 2020 | 7.557 | 7.662 | 7.530 | 7.539 | 299,622 | +0.02(+0.23%) |
Dec 02, 2020 | 7.636 | 7.636 | 7.495 | 7.522 | 532,083 | -0.37(-4.68%) |