Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.12 | 10.43 | 10.01 | 10.31 | 355,333 | +0.32(+3.16%) |
Feb 25, 2021 | 10.10 | 10.23 | 9.960 | 9.994 | 199,031 | -0.08(-0.75%) |
Feb 24, 2021 | 9.953 | 10.08 | 9.925 | 10.07 | 205,973 | +0.19(+1.87%) |
Feb 23, 2021 | 9.747 | 9.939 | 9.645 | 9.884 | 244,339 | +0.23(+2.35%) |
Feb 22, 2021 | 9.575 | 9.740 | 9.568 | 9.658 | 149,343 | +0.07(+0.72%) |
Feb 19, 2021 | 9.651 | 9.692 | 9.541 | 9.589 | 180,944 | -0.04(-0.43%) |
Feb 18, 2021 | 9.527 | 9.658 | 9.524 | 9.630 | 198,663 | +0.09(+0.94%) |
Feb 17, 2021 | 9.610 | 9.644 | 9.541 | 9.541 | 188,507 | -0.07(-0.71%) |
Feb 16, 2021 | 9.637 | 9.713 | 9.507 | 9.610 | 310,228 | +0.05(+0.50%) |
Feb 12, 2021 | 9.575 | 9.575 | 9.421 | 9.562 | 265,298 | +0.02(+0.22%) |
Feb 11, 2021 | 9.513 | 9.692 | 9.472 | 9.541 | 505,398 | +0.38(+4.20%) |
Feb 10, 2021 | 9.136 | 9.253 | 9.067 | 9.157 | 160,460 | +0.08(+0.83%) |
Feb 09, 2021 | 9.177 | 9.184 | 9.047 | 9.081 | 128,708 | -0.12(-1.34%) |
Feb 08, 2021 | 9.253 | 9.308 | 9.102 | 9.205 | 229,126 | -0.09(-0.96%) |
Feb 05, 2021 | 9.321 | 9.385 | 9.184 | 9.294 | 97,756 | +0.04(+0.45%) |
Feb 04, 2021 | 9.170 | 9.314 | 9.170 | 9.253 | 147,933 | +0.12(+1.35%) |
Feb 03, 2021 | 9.026 | 9.184 | 8.957 | 9.129 | 144,235 | +0.12(+1.37%) |
Feb 02, 2021 | 8.861 | 9.085 | 8.860 | 9.006 | 118,562 | +0.15(+1.71%) |
Feb 01, 2021 | 8.868 | 8.916 | 8.683 | 8.855 | 155,785 | +0.07(+0.78%) |
Jan 29, 2021 | 8.985 | 9.047 | 8.662 | 8.786 | 191,725 | -0.20(-2.22%) |
Jan 28, 2021 | 8.999 | 9.150 | 8.903 | 8.985 | 186,016 | -0.03(-0.30%) |
Jan 27, 2021 | 9.218 | 9.397 | 8.964 | 9.012 | 225,182 | -0.26(-2.81%) |
Jan 26, 2021 | 9.328 | 9.411 | 9.136 | 9.273 | 312,928 | -0.03(-0.30%) |
Jan 25, 2021 | 9.225 | 9.472 | 9.218 | 9.301 | 375,138 | +0.04(+0.44%) |
Jan 22, 2021 | 9.356 | 9.356 | 9.170 | 9.259 | 188,520 | -0.16(-1.75%) |
Jan 21, 2021 | 9.383 | 9.493 | 9.321 | 9.424 | 244,292 | +0.08(+0.88%) |
Jan 20, 2021 | 9.369 | 9.390 | 9.294 | 9.342 | 125,519 | +0.02(+0.22%) |
Jan 19, 2021 | 9.486 | 9.486 | 9.266 | 9.321 | 173,766 | -0.09(-0.95%) |
Jan 15, 2021 | 9.301 | 9.428 | 9.266 | 9.411 | 91,783 | +0.05(+0.51%) |
Jan 14, 2021 | 9.280 | 9.411 | 9.266 | 9.362 | 176,797 | +0.08(+0.81%) |
Jan 13, 2021 | 9.253 | 9.356 | 9.232 | 9.287 | 100,808 | +0.06(+0.67%) |
Jan 12, 2021 | 9.143 | 9.252 | 9.060 | 9.225 | 85,591 | +0.13(+1.43%) |
Jan 11, 2021 | 9.191 | 9.266 | 9.012 | 9.095 | 171,982 | -0.20(-2.18%) |
Jan 08, 2021 | 9.342 | 9.342 | 9.150 | 9.297 | 125,146 | +0.01(+0.11%) |
Jan 07, 2021 | 9.143 | 9.321 | 9.069 | 9.287 | 165,326 | +0.25(+2.73%) |
Jan 06, 2021 | 9.026 | 9.266 | 9.026 | 9.040 | 195,628 | +0.10(+1.07%) |
Jan 05, 2021 | 8.806 | 9.040 | 8.806 | 8.944 | 155,270 | +0.17(+1.96%) |
Jan 04, 2021 | 9.095 | 9.108 | 8.655 | 8.772 | 258,649 | -0.22(-2.44%) |
Dec 31, 2020 | 8.992 | 8.992 | 8.992 | 171,764 | +0.30(+3.48%) | |
Dec 30, 2020 | 8.607 | 8.793 | 8.592 | 8.690 | 171,764 | +0.05(+0.64%) |
Dec 29, 2020 | 8.697 | 8.697 | 8.518 | 8.635 | 271,870 | +0.02(+0.24%) |
Dec 28, 2020 | 8.738 | 8.827 | 8.587 | 8.614 | 164,008 | -0.03(-0.40%) |
Dec 24, 2020 | 8.752 | 8.752 | 8.587 | 8.649 | 99,942 | -0.03(-0.40%) |
Dec 23, 2020 | 8.642 | 8.748 | 8.621 | 8.683 | 137,168 | +0.08(+0.88%) |
Dec 22, 2020 | 8.717 | 8.752 | 8.607 | 8.607 | 123,279 | -0.12(-1.42%) |
Dec 21, 2020 | 8.731 | 8.930 | 8.697 | 8.731 | 170,619 | -0.12(-1.32%) |
Dec 18, 2020 | 8.855 | 8.937 | 8.731 | 8.848 | 219,406 | +0.02(+0.23%) |
Dec 17, 2020 | 8.779 | 8.916 | 8.717 | 8.827 | 205,309 | +0.11(+1.26%) |
Dec 16, 2020 | 8.779 | 8.903 | 8.683 | 8.717 | 150,927 | -0.01(-0.08%) |
Dec 15, 2020 | 8.724 | 8.752 | 8.487 | 8.724 | 191,524 | +0.08(+0.95%) |
Dec 14, 2020 | 8.655 | 8.731 | 8.463 | 8.642 | 270,564 | -0.01(-0.08%) |
Dec 11, 2020 | 8.690 | 8.752 | 8.546 | 8.649 | 136,364 | -0.06(-0.71%) |
Dec 10, 2020 | 8.662 | 8.758 | 8.525 | 8.710 | 178,092 | +0.00(+0.00%) |
Dec 09, 2020 | 8.896 | 8.896 | 8.655 | 8.710 | 175,249 | -0.11(-1.25%) |
Dec 08, 2020 | 8.903 | 8.937 | 8.717 | 8.820 | 226,709 | -0.09(-1.00%) |
Dec 07, 2020 | 9.253 | 9.294 | 8.848 | 8.909 | 333,025 | -0.28(-3.06%) |
Dec 04, 2020 | 9.218 | 9.376 | 9.074 | 9.191 | 258,013 | -0.03(-0.30%) |
Dec 03, 2020 | 9.541 | 9.541 | 9.006 | 9.218 | 580,391 | -0.28(-2.96%) |
Dec 02, 2020 | 9.594 | 9.754 | 9.466 | 9.500 | 441,484 | -0.09(-0.91%) |