Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.24 | 10.24 | 10.01 | 10.05 | 726,662 | -0.27(-2.58%) |
Feb 25, 2021 | 10.34 | 10.40 | 10.30 | 10.31 | 764,622 | -0.05(-0.46%) |
Feb 24, 2021 | 10.20 | 10.37 | 10.18 | 10.36 | 863,743 | +0.23(+2.25%) |
Feb 23, 2021 | 10.01 | 10.16 | 9.922 | 10.13 | 1,150,015 | +0.11(+1.14%) |
Feb 22, 2021 | 9.884 | 10.05 | 9.884 | 10.02 | 780,023 | +0.34(+3.54%) |
Feb 19, 2021 | 9.827 | 9.855 | 9.656 | 9.675 | 702,040 | -0.10(-1.07%) |
Feb 18, 2021 | 9.941 | 9.950 | 9.751 | 9.779 | 780,471 | -0.10(-1.06%) |
Feb 17, 2021 | 9.798 | 9.912 | 9.770 | 9.884 | 1,167,443 | +0.04(+0.39%) |
Feb 16, 2021 | 9.789 | 9.855 | 9.760 | 9.846 | 1,418,104 | +0.12(+1.27%) |
Feb 12, 2021 | 9.542 | 9.760 | 9.542 | 9.722 | 470,341 | +0.18(+1.89%) |
Feb 11, 2021 | 9.608 | 9.618 | 9.518 | 9.542 | 738,556 | -0.05(-0.50%) |
Feb 10, 2021 | 9.589 | 9.637 | 9.551 | 9.589 | 692,553 | +0.02(+0.20%) |
Feb 09, 2021 | 9.504 | 9.589 | 9.466 | 9.570 | 815,420 | +0.04(+0.40%) |
Feb 08, 2021 | 9.428 | 9.537 | 9.418 | 9.532 | 751,281 | +0.18(+1.93%) |
Feb 05, 2021 | 9.390 | 9.409 | 9.323 | 9.352 | 807,788 | +0.08(+0.82%) |
Feb 04, 2021 | 9.228 | 9.309 | 9.143 | 9.276 | 885,643 | +0.09(+0.93%) |
Feb 03, 2021 | 9.133 | 9.285 | 9.133 | 9.190 | 1,042,606 | +0.15(+1.68%) |
Feb 02, 2021 | 9.124 | 9.124 | 9.019 | 9.038 | 846,930 | +0.18(+2.04%) |
Feb 01, 2021 | 8.772 | 8.876 | 8.629 | 8.857 | 1,011,067 | +0.24(+2.76%) |
Jan 29, 2021 | 8.734 | 8.762 | 8.599 | 8.620 | 665,633 | -0.01(-0.11%) |
Jan 28, 2021 | 8.810 | 8.838 | 8.620 | 8.629 | 827,142 | -0.07(-0.77%) |
Jan 27, 2021 | 8.677 | 8.800 | 8.564 | 8.696 | 602,135 | +0.03(+0.33%) |
Jan 26, 2021 | 8.743 | 8.762 | 8.667 | 8.667 | 317,901 | -0.06(-0.65%) |
Jan 25, 2021 | 8.582 | 8.724 | 8.563 | 8.724 | 560,713 | +0.10(+1.21%) |
Jan 22, 2021 | 8.553 | 8.720 | 8.534 | 8.620 | 764,437 | -0.13(-1.52%) |
Jan 21, 2021 | 8.791 | 8.819 | 8.724 | 8.753 | 811,477 | -0.02(-0.22%) |
Jan 20, 2021 | 8.857 | 8.876 | 8.748 | 8.772 | 701,295 | +0.01(+0.11%) |
Jan 19, 2021 | 8.743 | 8.781 | 8.686 | 8.762 | 1,875,138 | +0.13(+1.54%) |
Jan 15, 2021 | 8.715 | 8.753 | 8.572 | 8.629 | 893,544 | -0.24(-2.68%) |
Jan 14, 2021 | 8.696 | 8.876 | 8.686 | 8.867 | 1,171,696 | +0.11(+1.30%) |
Jan 13, 2021 | 8.743 | 8.819 | 8.696 | 8.753 | 1,000,671 | -0.03(-0.32%) |
Jan 12, 2021 | 8.696 | 8.800 | 8.686 | 8.781 | 1,613,634 | +0.17(+1.99%) |
Jan 11, 2021 | 8.534 | 8.658 | 8.515 | 8.610 | 674,306 | -0.06(-0.66%) |
Jan 08, 2021 | 8.544 | 8.686 | 8.487 | 8.667 | 1,037,382 | +0.25(+2.93%) |
Jan 07, 2021 | 8.382 | 8.449 | 8.363 | 8.420 | 921,055 | +0.10(+1.14%) |
Jan 06, 2021 | 8.268 | 8.425 | 8.192 | 8.325 | 1,692,454 | +0.06(+0.69%) |
Jan 05, 2021 | 8.097 | 8.306 | 8.097 | 8.268 | 2,175,048 | +0.42(+5.33%) |
Jan 04, 2021 | 8.002 | 8.078 | 7.822 | 7.850 | 1,630,853 | -0.16(-2.02%) |
Dec 31, 2020 | 8.012 | 8.012 | 8.012 | 561,650 | +0.01(+0.12%) | |
Dec 30, 2020 | 7.888 | 8.059 | 7.888 | 8.002 | 561,650 | +0.06(+0.72%) |
Dec 29, 2020 | 8.002 | 8.002 | 7.926 | 7.945 | 400,292 | +0.04(+0.48%) |
Dec 28, 2020 | 7.993 | 8.016 | 7.888 | 7.907 | 695,688 | -0.09(-1.07%) |
Dec 24, 2020 | 7.917 | 7.993 | 7.907 | 7.993 | 153,939 | +0.04(+0.48%) |
Dec 23, 2020 | 7.841 | 8.031 | 7.841 | 7.955 | 795,999 | +0.17(+2.20%) |
Dec 22, 2020 | 7.841 | 7.879 | 7.755 | 7.784 | 547,809 | -0.13(-1.68%) |
Dec 21, 2020 | 7.812 | 7.974 | 7.798 | 7.917 | 816,629 | -0.22(-2.69%) |
Dec 18, 2020 | 8.107 | 8.183 | 8.088 | 8.135 | 317,980 | +0.08(+0.94%) |
Dec 17, 2020 | 8.012 | 8.069 | 7.993 | 8.059 | 861,479 | +0.10(+1.19%) |
Dec 16, 2020 | 7.917 | 7.964 | 7.850 | 7.964 | 423,483 | +0.05(+0.60%) |
Dec 15, 2020 | 7.860 | 7.926 | 7.841 | 7.917 | 419,934 | +0.10(+1.34%) |
Dec 14, 2020 | 7.812 | 7.822 | 7.612 | 7.812 | 1,197,052 | +0.07(+0.86%) |
Dec 11, 2020 | 7.774 | 7.803 | 7.708 | 7.746 | 573,143 | -0.06(-0.73%) |
Dec 10, 2020 | 7.727 | 7.934 | 7.727 | 7.803 | 642,137 | +0.20(+2.63%) |
Dec 09, 2020 | 7.641 | 7.674 | 7.489 | 7.603 | 812,805 | -0.01(-0.12%) |
Dec 08, 2020 | 7.565 | 7.622 | 7.527 | 7.612 | 476,619 | -0.01(-0.12%) |
Dec 07, 2020 | 7.631 | 7.736 | 7.593 | 7.622 | 519,736 | -0.03(-0.37%) |
Dec 04, 2020 | 7.603 | 7.717 | 7.603 | 7.651 | 804,421 | +0.06(+0.75%) |
Dec 03, 2020 | 7.508 | 7.617 | 7.479 | 7.593 | 1,017,081 | +0.09(+1.14%) |
Dec 02, 2020 | 7.413 | 7.631 | 7.413 | 7.508 | 741,046 | +0.10(+1.28%) |