Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.064 | 9.158 | 9.056 | 9.127 | 235,734 | +0.07(+0.78%) |
Feb 25, 2021 | 9.306 | 9.322 | 9.048 | 9.056 | 320,406 | -0.26(-2.77%) |
Feb 24, 2021 | 9.236 | 9.322 | 9.236 | 9.314 | 255,519 | +0.05(+0.59%) |
Feb 23, 2021 | 9.228 | 9.275 | 9.189 | 9.259 | 229,743 | +0.01(+0.08%) |
Feb 22, 2021 | 9.291 | 9.298 | 9.228 | 9.252 | 305,641 | -0.05(-0.50%) |
Feb 19, 2021 | 9.252 | 9.314 | 9.238 | 9.298 | 257,491 | +0.08(+0.85%) |
Feb 18, 2021 | 9.228 | 9.236 | 9.197 | 9.220 | 163,645 | -0.04(-0.42%) |
Feb 17, 2021 | 9.236 | 9.283 | 9.220 | 9.259 | 249,900 | +0.03(+0.34%) |
Feb 16, 2021 | 9.291 | 9.291 | 9.205 | 9.228 | 245,580 | -0.04(-0.42%) |
Feb 12, 2021 | 9.252 | 9.288 | 9.237 | 9.267 | 188,127 | +0.02(+0.17%) |
Feb 11, 2021 | 9.275 | 9.291 | 9.240 | 9.252 | 175,465 | -0.04(-0.42%) |
Feb 10, 2021 | 9.267 | 9.306 | 9.236 | 9.291 | 225,596 | +0.03(+0.34%) |
Feb 09, 2021 | 9.267 | 9.298 | 9.244 | 9.259 | 272,692 | +0.00(+0.00%) |
Feb 08, 2021 | 9.244 | 9.275 | 9.228 | 9.259 | 226,898 | +0.02(+0.17%) |
Feb 05, 2021 | 9.181 | 9.252 | 9.173 | 9.244 | 435,508 | +0.05(+0.51%) |
Feb 04, 2021 | 9.142 | 9.205 | 9.142 | 9.197 | 166,190 | +0.05(+0.56%) |
Feb 03, 2021 | 9.130 | 9.185 | 9.122 | 9.146 | 217,070 | +0.02(+0.17%) |
Feb 02, 2021 | 9.099 | 9.185 | 9.099 | 9.130 | 186,465 | +0.03(+0.34%) |
Feb 01, 2021 | 9.084 | 9.122 | 9.084 | 9.099 | 208,655 | +0.02(+0.17%) |
Jan 29, 2021 | 9.122 | 9.130 | 9.068 | 9.084 | 172,449 | -0.07(-0.76%) |
Jan 28, 2021 | 9.154 | 9.185 | 9.122 | 9.154 | 267,177 | +0.01(+0.09%) |
Jan 27, 2021 | 9.099 | 9.154 | 9.060 | 9.146 | 296,690 | +0.03(+0.34%) |
Jan 26, 2021 | 9.115 | 9.130 | 9.060 | 9.115 | 238,956 | -0.01(-0.09%) |
Jan 25, 2021 | 9.060 | 9.122 | 9.029 | 9.122 | 343,559 | +0.07(+0.77%) |
Jan 22, 2021 | 9.091 | 9.107 | 9.052 | 9.052 | 255,586 | -0.05(-0.60%) |
Jan 21, 2021 | 9.060 | 9.115 | 9.060 | 9.107 | 217,617 | +0.03(+0.34%) |
Jan 20, 2021 | 9.045 | 9.084 | 9.037 | 9.076 | 295,154 | +0.03(+0.34%) |
Jan 19, 2021 | 9.060 | 9.099 | 9.014 | 9.045 | 356,744 | -0.01(-0.09%) |
Jan 15, 2021 | 9.060 | 9.068 | 9.006 | 9.052 | 289,947 | +0.00(+0.00%) |
Jan 14, 2021 | 9.052 | 9.076 | 9.029 | 9.052 | 258,179 | +0.02(+0.26%) |
Jan 13, 2021 | 8.990 | 9.076 | 8.990 | 9.029 | 237,692 | +0.03(+0.35%) |
Jan 12, 2021 | 9.045 | 9.091 | 8.959 | 8.998 | 357,171 | -0.05(-0.52%) |
Jan 11, 2021 | 9.091 | 9.122 | 9.037 | 9.045 | 291,957 | -0.05(-0.60%) |
Jan 08, 2021 | 9.146 | 9.154 | 9.091 | 9.099 | 322,120 | -0.08(-0.85%) |
Jan 07, 2021 | 9.130 | 9.185 | 9.115 | 9.177 | 856,780 | +0.05(+0.56%) |
Jan 06, 2021 | 9.103 | 9.157 | 9.080 | 9.126 | 480,787 | +0.02(+0.25%) |
Jan 05, 2021 | 9.118 | 9.130 | 9.087 | 9.103 | 375,077 | -0.02(-0.25%) |
Jan 04, 2021 | 9.157 | 9.157 | 9.056 | 9.126 | 467,410 | +0.03(+0.34%) |
Dec 31, 2020 | 9.095 | 9.095 | 9.095 | 222,765 | -0.01(-0.08%) | |
Dec 30, 2020 | 9.041 | 9.110 | 9.041 | 9.103 | 222,765 | +0.05(+0.51%) |
Dec 29, 2020 | 9.064 | 9.072 | 9.010 | 9.056 | 226,426 | +0.00(+0.00%) |
Dec 28, 2020 | 9.025 | 9.056 | 9.010 | 9.056 | 316,938 | +0.02(+0.26%) |
Dec 24, 2020 | 9.033 | 9.049 | 9.002 | 9.033 | 99,129 | +0.00(+0.00%) |
Dec 23, 2020 | 8.964 | 9.041 | 8.964 | 9.033 | 271,590 | +0.07(+0.78%) |
Dec 22, 2020 | 9.018 | 9.025 | 8.940 | 8.964 | 233,430 | -0.05(-0.60%) |
Dec 21, 2020 | 9.010 | 9.041 | 8.964 | 9.018 | 274,092 | -0.03(-0.34%) |
Dec 18, 2020 | 9.064 | 9.080 | 9.018 | 9.049 | 272,152 | +0.02(+0.26%) |
Dec 17, 2020 | 8.979 | 9.033 | 8.971 | 9.025 | 237,032 | +0.05(+0.60%) |
Dec 16, 2020 | 8.940 | 8.987 | 8.940 | 8.971 | 223,418 | +0.05(+0.61%) |
Dec 15, 2020 | 8.925 | 8.956 | 8.917 | 8.917 | 323,105 | -0.01(-0.09%) |
Dec 14, 2020 | 8.964 | 8.971 | 8.917 | 8.925 | 239,757 | -0.03(-0.35%) |
Dec 11, 2020 | 8.933 | 8.995 | 8.925 | 8.956 | 184,023 | +0.00(+0.00%) |
Dec 10, 2020 | 8.948 | 8.979 | 8.925 | 8.956 | 149,165 | -0.03(-0.34%) |
Dec 09, 2020 | 8.940 | 8.987 | 8.933 | 8.987 | 331,236 | +0.05(+0.52%) |
Dec 08, 2020 | 8.863 | 8.948 | 8.848 | 8.940 | 345,932 | +0.08(+0.96%) |
Dec 07, 2020 | 8.848 | 8.878 | 8.809 | 8.855 | 225,977 | +0.01(+0.09%) |
Dec 04, 2020 | 8.871 | 8.879 | 8.817 | 8.848 | 201,493 | +0.00(+0.00%) |
Dec 03, 2020 | 8.786 | 8.863 | 8.786 | 8.848 | 309,947 | +0.03(+0.31%) |
Dec 02, 2020 | 8.743 | 8.820 | 8.736 | 8.820 | 396,208 | +0.08(+0.97%) |