Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.50 | 10.69 | 10.39 | 10.60 | 1,036,161 | -0.01(-0.09%) |
Feb 25, 2021 | 10.88 | 11.09 | 10.57 | 10.61 | 957,947 | -0.26(-2.43%) |
Feb 24, 2021 | 10.79 | 10.91 | 10.55 | 10.88 | 1,235,835 | -0.07(-0.60%) |
Feb 23, 2021 | 10.90 | 10.97 | 10.50 | 10.94 | 917,936 | +0.13(+1.22%) |
Feb 22, 2021 | 10.57 | 11.04 | 10.54 | 10.81 | 1,751,493 | +0.58(+5.62%) |
Feb 19, 2021 | 10.04 | 10.31 | 10.03 | 10.24 | 1,221,304 | +0.10(+1.02%) |
Feb 18, 2021 | 10.08 | 10.23 | 10.08 | 10.13 | 1,106,708 | +0.11(+1.13%) |
Feb 17, 2021 | 10.09 | 10.18 | 9.944 | 10.02 | 1,000,021 | -0.02(-0.19%) |
Feb 16, 2021 | 9.896 | 10.16 | 9.896 | 10.04 | 1,441,915 | +0.32(+3.30%) |
Feb 12, 2021 | 9.595 | 9.783 | 9.472 | 9.717 | 1,150,006 | -0.01(-0.10%) |
Feb 11, 2021 | 9.614 | 9.774 | 9.567 | 9.727 | 561,134 | +0.13(+1.38%) |
Feb 10, 2021 | 9.642 | 9.774 | 9.453 | 9.595 | 1,044,269 | +0.05(+0.49%) |
Feb 09, 2021 | 9.453 | 9.595 | 9.453 | 9.548 | 981,456 | +0.11(+1.20%) |
Feb 08, 2021 | 9.387 | 9.548 | 9.359 | 9.435 | 1,541,707 | +0.16(+1.73%) |
Feb 05, 2021 | 9.142 | 9.312 | 9.091 | 9.274 | 1,006,454 | +0.04(+0.41%) |
Feb 04, 2021 | 9.142 | 9.237 | 9.124 | 9.237 | 496,358 | +0.11(+1.24%) |
Feb 03, 2021 | 9.010 | 9.171 | 8.973 | 9.124 | 680,749 | +0.15(+1.68%) |
Feb 02, 2021 | 8.897 | 8.992 | 8.737 | 8.973 | 601,630 | +0.08(+0.95%) |
Feb 01, 2021 | 8.690 | 8.897 | 8.633 | 8.888 | 897,233 | +0.68(+8.27%) |
Jan 29, 2021 | 8.624 | 8.652 | 8.209 | 8.209 | 785,237 | -0.40(-4.60%) |
Jan 28, 2021 | 8.407 | 8.624 | 8.313 | 8.605 | 990,426 | +0.41(+5.06%) |
Jan 27, 2021 | 8.332 | 8.341 | 8.153 | 8.190 | 1,201,875 | -0.28(-3.34%) |
Jan 26, 2021 | 8.473 | 8.511 | 8.426 | 8.473 | 410,708 | -0.01(-0.11%) |
Jan 25, 2021 | 8.633 | 8.633 | 8.370 | 8.483 | 556,465 | -0.14(-1.64%) |
Jan 22, 2021 | 8.577 | 8.643 | 8.492 | 8.624 | 623,331 | -0.12(-1.40%) |
Jan 21, 2021 | 8.879 | 8.879 | 8.728 | 8.747 | 899,669 | -0.30(-3.33%) |
Jan 20, 2021 | 9.039 | 9.058 | 8.954 | 9.048 | 648,170 | +0.00(+0.00%) |
Jan 19, 2021 | 9.124 | 9.124 | 8.987 | 9.048 | 619,867 | +0.02(+0.21%) |
Jan 15, 2021 | 9.095 | 9.185 | 8.992 | 9.029 | 781,842 | -0.10(-1.14%) |
Jan 14, 2021 | 9.190 | 9.307 | 9.124 | 9.133 | 821,844 | -0.15(-1.62%) |
Jan 13, 2021 | 9.444 | 9.453 | 9.256 | 9.284 | 631,499 | -0.26(-2.76%) |
Jan 12, 2021 | 9.387 | 9.642 | 9.387 | 9.548 | 1,172,448 | +0.16(+1.71%) |
Jan 11, 2021 | 9.161 | 9.416 | 9.105 | 9.387 | 1,214,300 | -0.06(-0.60%) |
Jan 08, 2021 | 9.303 | 9.458 | 9.208 | 9.444 | 1,337,270 | -0.25(-2.53%) |
Jan 07, 2021 | 9.519 | 9.689 | 9.501 | 9.689 | 1,225,530 | +0.39(+4.15%) |
Jan 06, 2021 | 9.152 | 9.387 | 9.124 | 9.303 | 757,168 | +0.41(+4.67%) |
Jan 05, 2021 | 8.652 | 8.897 | 8.652 | 8.888 | 1,022,484 | +0.25(+2.95%) |
Jan 04, 2021 | 8.718 | 8.822 | 8.539 | 8.633 | 1,048,918 | +0.36(+4.33%) |
Dec 31, 2020 | 8.275 | 8.275 | 8.275 | 458,879 | -0.08(-0.90%) | |
Dec 30, 2020 | 8.294 | 8.388 | 8.266 | 8.351 | 458,879 | +0.12(+1.49%) |
Dec 29, 2020 | 8.200 | 8.247 | 8.143 | 8.228 | 719,751 | -0.03(-0.34%) |
Dec 28, 2020 | 8.247 | 8.370 | 8.209 | 8.256 | 996,738 | +0.08(+0.92%) |
Dec 24, 2020 | 8.153 | 8.205 | 8.059 | 8.181 | 851,761 | +0.33(+4.20%) |
Dec 23, 2020 | 7.908 | 7.917 | 7.813 | 7.851 | 1,141,032 | +0.66(+9.17%) |
Dec 22, 2020 | 7.210 | 7.220 | 7.163 | 7.191 | 864,967 | +0.11(+1.60%) |
Dec 21, 2020 | 6.965 | 7.125 | 6.871 | 7.078 | 1,640,933 | -0.58(-7.63%) |
Dec 18, 2020 | 7.597 | 7.682 | 7.573 | 7.663 | 1,243,479 | +0.05(+0.62%) |
Dec 17, 2020 | 7.606 | 7.653 | 7.578 | 7.616 | 1,011,755 | -0.07(-0.86%) |
Dec 16, 2020 | 7.587 | 7.729 | 7.568 | 7.682 | 1,251,605 | +0.13(+1.75%) |
Dec 15, 2020 | 7.370 | 7.597 | 7.370 | 7.550 | 697,378 | +0.19(+2.56%) |
Dec 14, 2020 | 7.502 | 7.540 | 7.314 | 7.361 | 1,056,996 | -0.14(-1.88%) |
Dec 11, 2020 | 7.521 | 7.531 | 7.455 | 7.502 | 867,358 | +0.01(+0.13%) |
Dec 10, 2020 | 7.220 | 7.540 | 7.220 | 7.493 | 1,766,800 | +0.33(+4.61%) |
Dec 09, 2020 | 7.239 | 7.239 | 7.050 | 7.163 | 2,046,057 | +0.26(+3.83%) |
Dec 08, 2020 | 7.041 | 7.059 | 6.880 | 6.899 | 1,985,952 | +0.08(+1.10%) |
Dec 07, 2020 | 6.833 | 6.852 | 6.748 | 6.824 | 792,776 | +0.09(+1.40%) |
Dec 04, 2020 | 6.711 | 6.786 | 6.616 | 6.730 | 1,613,764 | +0.18(+2.73%) |
Dec 03, 2020 | 6.579 | 6.598 | 6.513 | 6.550 | 1,303,033 | +0.12(+1.91%) |
Dec 02, 2020 | 6.447 | 6.466 | 6.371 | 6.428 | 788,850 | +0.07(+1.04%) |