Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.892 | 9.925 | 9.787 | 9.844 | 59,937 | +0.02(+0.25%) |
Feb 25, 2021 | 10.03 | 10.05 | 9.803 | 9.819 | 26,164 | -0.18(-1.79%) |
Feb 24, 2021 | 9.917 | 9.998 | 9.892 | 9.998 | 37,940 | +0.08(+0.82%) |
Feb 23, 2021 | 9.901 | 9.933 | 9.811 | 9.917 | 52,066 | -0.01(-0.08%) |
Feb 22, 2021 | 9.966 | 10.00 | 9.795 | 9.925 | 56,347 | -0.07(-0.73%) |
Feb 19, 2021 | 10.10 | 10.10 | 9.998 | 9.998 | 30,337 | -0.06(-0.57%) |
Feb 18, 2021 | 10.05 | 10.06 | 9.990 | 10.06 | 11,735 | +0.01(+0.08%) |
Feb 17, 2021 | 10.06 | 10.10 | 10.04 | 10.05 | 31,081 | +0.02(+0.16%) |
Feb 16, 2021 | 10.10 | 10.13 | 9.990 | 10.03 | 71,385 | -0.07(-0.64%) |
Feb 12, 2021 | 10.13 | 10.15 | 10.06 | 10.10 | 53,181 | -0.01(-0.08%) |
Feb 11, 2021 | 10.12 | 10.16 | 10.04 | 10.10 | 63,653 | +0.03(+0.32%) |
Feb 10, 2021 | 10.16 | 10.20 | 10.04 | 10.07 | 32,293 | -0.02(-0.16%) |
Feb 09, 2021 | 10.05 | 10.12 | 9.998 | 10.09 | 35,945 | +0.08(+0.81%) |
Feb 08, 2021 | 10.07 | 10.10 | 9.990 | 10.01 | 44,541 | +0.00(+0.00%) |
Feb 05, 2021 | 10.01 | 10.06 | 9.998 | 10.01 | 16,458 | +0.06(+0.57%) |
Feb 04, 2021 | 9.990 | 10.02 | 9.933 | 9.949 | 25,963 | +0.01(+0.08%) |
Feb 03, 2021 | 9.884 | 9.974 | 9.826 | 9.941 | 49,424 | +0.01(+0.08%) |
Feb 02, 2021 | 9.941 | 9.990 | 9.892 | 9.933 | 44,526 | +0.11(+1.16%) |
Feb 01, 2021 | 9.827 | 9.941 | 9.770 | 9.819 | 48,191 | +0.05(+0.50%) |
Jan 29, 2021 | 9.958 | 9.958 | 9.697 | 9.770 | 61,410 | -0.18(-1.80%) |
Jan 28, 2021 | 9.884 | 9.998 | 9.860 | 9.949 | 47,379 | +0.10(+0.99%) |
Jan 27, 2021 | 9.990 | 9.990 | 9.852 | 9.852 | 67,168 | -0.25(-2.50%) |
Jan 26, 2021 | 10.14 | 10.14 | 9.974 | 10.10 | 85,632 | +0.04(+0.40%) |
Jan 25, 2021 | 9.990 | 10.15 | 9.990 | 10.06 | 21,535 | +0.05(+0.49%) |
Jan 22, 2021 | 10.02 | 10.03 | 9.974 | 10.01 | 34,390 | -0.02(-0.16%) |
Jan 21, 2021 | 10.06 | 10.09 | 9.754 | 10.03 | 74,507 | -0.02(-0.24%) |
Jan 20, 2021 | 9.990 | 10.06 | 9.949 | 10.06 | 63,851 | +0.11(+1.06%) |
Jan 19, 2021 | 9.949 | 10.02 | 9.925 | 9.949 | 32,631 | +0.04(+0.41%) |
Jan 15, 2021 | 9.901 | 9.958 | 9.860 | 9.909 | 20,634 | -0.03(-0.33%) |
Jan 14, 2021 | 9.892 | 9.998 | 9.884 | 9.941 | 35,970 | +0.03(+0.33%) |
Jan 13, 2021 | 9.884 | 9.966 | 9.835 | 9.909 | 54,470 | +0.05(+0.50%) |
Jan 12, 2021 | 9.884 | 9.912 | 9.852 | 9.860 | 31,528 | -0.02(-0.25%) |
Jan 11, 2021 | 9.819 | 9.925 | 9.811 | 9.884 | 48,901 | +0.03(+0.33%) |
Jan 08, 2021 | 9.892 | 9.930 | 9.811 | 9.852 | 65,464 | -0.04(-0.41%) |
Jan 07, 2021 | 9.770 | 9.892 | 9.738 | 9.892 | 33,446 | +0.16(+1.67%) |
Jan 06, 2021 | 9.559 | 9.811 | 9.502 | 9.730 | 112,832 | +0.12(+1.27%) |
Jan 05, 2021 | 9.567 | 9.673 | 9.510 | 9.607 | 73,308 | -0.01(-0.08%) |
Jan 04, 2021 | 9.730 | 9.754 | 9.485 | 9.616 | 148,144 | -0.11(-1.17%) |
Dec 31, 2020 | 9.730 | 9.730 | 9.730 | 28,301 | +0.07(+0.67%) | |
Dec 30, 2020 | 9.713 | 9.713 | 9.640 | 9.664 | 28,301 | +0.00(+0.00%) |
Dec 29, 2020 | 9.697 | 9.697 | 9.622 | 9.664 | 109,553 | -0.01(-0.08%) |
Dec 28, 2020 | 9.664 | 9.697 | 9.613 | 9.673 | 72,522 | +0.02(+0.25%) |
Dec 24, 2020 | 9.632 | 9.795 | 9.632 | 9.648 | 72,956 | -0.01(-0.08%) |
Dec 23, 2020 | 9.632 | 9.673 | 9.550 | 9.656 | 107,286 | +0.11(+1.11%) |
Dec 22, 2020 | 9.526 | 9.591 | 9.477 | 9.550 | 66,482 | +0.02(+0.26%) |
Dec 21, 2020 | 9.477 | 9.583 | 9.314 | 9.526 | 76,128 | -0.07(-0.68%) |
Dec 18, 2020 | 9.607 | 9.616 | 9.518 | 9.591 | 66,446 | +0.05(+0.51%) |
Dec 17, 2020 | 9.412 | 9.550 | 9.412 | 9.542 | 35,515 | +0.13(+1.38%) |
Dec 16, 2020 | 9.412 | 9.461 | 9.396 | 9.412 | 26,528 | -0.01(-0.09%) |
Dec 15, 2020 | 9.314 | 9.420 | 9.290 | 9.420 | 43,763 | +0.15(+1.67%) |
Dec 14, 2020 | 9.347 | 9.458 | 9.265 | 9.265 | 120,638 | -0.05(-0.52%) |
Dec 11, 2020 | 9.396 | 9.403 | 9.200 | 9.314 | 69,885 | -0.08(-0.87%) |
Dec 10, 2020 | 9.388 | 9.461 | 9.363 | 9.396 | 93,655 | +0.01(+0.09%) |
Dec 09, 2020 | 9.388 | 9.476 | 9.328 | 9.388 | 54,387 | -0.02(-0.26%) |
Dec 08, 2020 | 9.331 | 9.476 | 9.315 | 9.412 | 78,477 | +0.09(+0.95%) |
Dec 07, 2020 | 9.347 | 9.359 | 9.299 | 9.323 | 39,146 | -0.03(-0.34%) |
Dec 04, 2020 | 9.259 | 9.428 | 9.243 | 9.355 | 153,036 | +0.10(+1.04%) |
Dec 03, 2020 | 9.299 | 9.319 | 9.235 | 9.259 | 48,873 | +0.01(+0.09%) |
Dec 02, 2020 | 9.171 | 9.283 | 9.171 | 9.251 | 50,722 | +0.02(+0.17%) |