Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.720 | 9.720 | 9.545 | 9.590 | 216,300 | -0.01(-0.10%) |
Feb 25, 2021 | 9.791 | 9.813 | 9.580 | 9.600 | 153,766 | -0.26(-2.64%) |
Feb 24, 2021 | 9.800 | 9.860 | 9.760 | 9.860 | 128,935 | +0.09(+0.92%) |
Feb 23, 2021 | 9.670 | 9.800 | 9.530 | 9.770 | 158,198 | +0.03(+0.31%) |
Feb 22, 2021 | 9.711 | 9.800 | 9.690 | 9.740 | 159,568 | -0.05(-0.50%) |
Feb 19, 2021 | 9.780 | 9.850 | 9.760 | 9.789 | 193,100 | +0.09(+0.92%) |
Feb 18, 2021 | 9.685 | 9.720 | 9.620 | 9.700 | 1,291,003 | -0.07(-0.72%) |
Feb 17, 2021 | 9.715 | 9.770 | 9.670 | 9.770 | 292,797 | -0.14(-1.41%) |
Feb 16, 2021 | 9.870 | 9.970 | 9.870 | 9.910 | 151,891 | +0.09(+0.92%) |
Feb 12, 2021 | 9.820 | 9.825 | 9.760 | 9.820 | 97,700 | -0.05(-0.49%) |
Feb 11, 2021 | 9.790 | 9.890 | 9.790 | 9.868 | 118,817 | +0.08(+0.80%) |
Feb 10, 2021 | 9.798 | 9.830 | 9.720 | 9.790 | 139,054 | -0.05(-0.51%) |
Feb 09, 2021 | 9.760 | 9.850 | 9.740 | 9.840 | 170,608 | +0.18(+1.86%) |
Feb 08, 2021 | 9.590 | 9.680 | 9.580 | 9.660 | 113,637 | +0.16(+1.68%) |
Feb 05, 2021 | 9.470 | 9.530 | 9.450 | 9.500 | 138,600 | +0.08(+0.85%) |
Feb 04, 2021 | 9.360 | 9.430 | 9.350 | 9.420 | 151,533 | +0.05(+0.56%) |
Feb 03, 2021 | 9.325 | 9.389 | 9.290 | 9.368 | 539,306 | -0.01(-0.13%) |
Feb 02, 2021 | 9.335 | 9.420 | 9.320 | 9.380 | 114,989 | +0.17(+1.85%) |
Feb 01, 2021 | 9.200 | 9.270 | 9.155 | 9.210 | 122,410 | -0.01(-0.11%) |
Jan 29, 2021 | 9.270 | 9.319 | 9.170 | 9.220 | 305,000 | -0.16(-1.71%) |
Jan 28, 2021 | 9.380 | 9.483 | 9.350 | 9.380 | 153,872 | +0.24(+2.60%) |
Jan 27, 2021 | 9.140 | 9.280 | 9.080 | 9.143 | 134,250 | -0.28(-3.00%) |
Jan 26, 2021 | 9.400 | 9.450 | 9.350 | 9.425 | 107,537 | +0.06(+0.59%) |
Jan 25, 2021 | 9.340 | 9.375 | 9.255 | 9.370 | 119,019 | -0.25(-2.60%) |
Jan 22, 2021 | 9.620 | 9.650 | 9.560 | 9.620 | 136,900 | -0.02(-0.21%) |
Jan 21, 2021 | 9.580 | 9.650 | 9.550 | 9.640 | 106,926 | -0.01(-0.10%) |
Jan 20, 2021 | 9.620 | 9.680 | 9.570 | 9.650 | 173,610 | +0.27(+2.88%) |
Jan 19, 2021 | 9.480 | 9.480 | 9.300 | 9.380 | 233,278 | +0.21(+2.29%) |
Jan 15, 2021 | 9.240 | 9.250 | 9.120 | 9.170 | 678,700 | -0.22(-2.34%) |
Jan 14, 2021 | 9.320 | 9.450 | 9.300 | 9.390 | 109,753 | +0.05(+0.54%) |
Jan 13, 2021 | 9.290 | 9.360 | 9.250 | 9.340 | 76,741 | -0.12(-1.26%) |
Jan 12, 2021 | 9.500 | 9.509 | 9.350 | 9.459 | 126,351 | +0.12(+1.27%) |
Jan 11, 2021 | 9.260 | 9.410 | 9.240 | 9.340 | 137,600 | -0.03(-0.28%) |
Jan 08, 2021 | 9.310 | 9.380 | 9.260 | 9.366 | 107,200 | +0.06(+0.60%) |
Jan 07, 2021 | 9.210 | 9.380 | 9.210 | 9.310 | 182,872 | +0.37(+4.15%) |
Jan 06, 2021 | 8.965 | 9.010 | 8.880 | 8.939 | 1,334,135 | -0.16(-1.77%) |
Jan 05, 2021 | 9.085 | 9.150 | 9.050 | 9.100 | 157,557 | -0.05(-0.55%) |
Jan 04, 2021 | 9.180 | 9.195 | 9.040 | 9.150 | 136,953 | +0.20(+2.25%) |
Dec 31, 2020 | 8.949 | 8.949 | 8.949 | 126,035 | -0.08(-0.90%) | |
Dec 30, 2020 | 9.010 | 9.100 | 9.000 | 9.030 | 126,035 | -0.06(-0.66%) |
Dec 29, 2020 | 9.060 | 9.090 | 9.015 | 9.090 | 131,253 | +0.06(+0.66%) |
Dec 28, 2020 | 9.000 | 9.030 | 8.910 | 9.030 | 168,903 | +0.22(+2.50%) |
Dec 24, 2020 | 9.050 | 9.050 | 8.800 | 8.810 | 86,300 | -0.03(-0.34%) |
Dec 23, 2020 | 8.830 | 8.930 | 8.770 | 8.840 | 73,032 | -0.01(-0.11%) |
Dec 22, 2020 | 8.760 | 8.880 | 8.758 | 8.850 | 111,393 | +0.10(+1.14%) |
Dec 21, 2020 | 8.705 | 8.900 | 8.630 | 8.750 | 216,988 | -0.28(-3.10%) |
Dec 18, 2020 | 9.200 | 9.200 | 9.000 | 9.030 | 2,495,400 | -0.12(-1.37%) |
Dec 17, 2020 | 9.130 | 9.350 | 9.090 | 9.155 | 106,897 | +0.13(+1.50%) |
Dec 16, 2020 | 8.900 | 9.100 | 8.900 | 9.020 | 110,475 | +0.05(+0.56%) |
Dec 15, 2020 | 8.800 | 9.050 | 8.800 | 8.970 | 144,677 | +0.28(+3.22%) |
Dec 14, 2020 | 8.850 | 8.950 | 8.690 | 8.690 | 165,136 | -0.16(-1.81%) |
Dec 11, 2020 | 8.610 | 9.000 | 8.610 | 8.850 | 373,400 | -0.05(-0.56%) |
Dec 10, 2020 | 8.440 | 9.200 | 8.440 | 8.900 | 1,455,795 | +0.29(+3.37%) |
Dec 09, 2020 | 8.700 | 9.210 | 8.440 | 8.610 | 741,145 | -0.09(-1.03%) |
Dec 08, 2020 | 8.340 | 9.090 | 8.340 | 8.700 | 645,161 | -1.10(-11.22%) |
Dec 07, 2020 | 10.08 | 10.25 | 9.570 | 9.800 | 3,428,312 | -0.29(-2.87%) |
Dec 04, 2020 | 9.350 | 10.25 | 9.200 | 10.09 | 331,900 | +0.79(+8.49%) |
Dec 03, 2020 | 8.900 | 10.32 | 8.750 | 9.300 | 1,791,816 | +0.56(+6.41%) |
Dec 02, 2020 | 8.360 | 8.870 | 8.260 | 8.740 | 1,084,705 | +0.28(+3.31%) |