Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.810 | 10.10 | 8.460 | 8.880 | 1,155,200 | -1.07(-10.75%) |
Feb 25, 2021 | 10.25 | 10.62 | 9.850 | 9.950 | 222,533 | -0.27(-2.64%) |
Feb 24, 2021 | 9.790 | 10.28 | 9.580 | 10.22 | 165,157 | +0.60(+6.24%) |
Feb 23, 2021 | 9.550 | 9.790 | 9.270 | 9.620 | 263,441 | -0.05(-0.52%) |
Feb 22, 2021 | 9.710 | 10.13 | 9.520 | 9.670 | 227,821 | -0.57(-5.57%) |
Feb 19, 2021 | 9.980 | 10.39 | 9.980 | 10.24 | 86,700 | +0.26(+2.61%) |
Feb 18, 2021 | 9.960 | 10.09 | 9.760 | 9.980 | 86,264 | +0.02(+0.20%) |
Feb 17, 2021 | 10.00 | 10.19 | 9.850 | 9.960 | 122,096 | -0.14(-1.39%) |
Feb 16, 2021 | 9.880 | 10.29 | 9.721 | 10.10 | 368,787 | +0.24(+2.43%) |
Feb 12, 2021 | 9.540 | 10.08 | 9.190 | 9.860 | 164,500 | +0.34(+3.57%) |
Feb 11, 2021 | 9.830 | 10.08 | 9.420 | 9.520 | 226,543 | -0.22(-2.26%) |
Feb 10, 2021 | 10.03 | 10.20 | 9.650 | 9.740 | 189,528 | -0.25(-2.50%) |
Feb 09, 2021 | 10.00 | 10.21 | 9.750 | 9.990 | 141,387 | +0.03(+0.30%) |
Feb 08, 2021 | 9.600 | 10.11 | 9.560 | 9.960 | 189,532 | +0.40(+4.18%) |
Feb 05, 2021 | 9.570 | 9.690 | 9.510 | 9.560 | 54,700 | +0.06(+0.63%) |
Feb 04, 2021 | 9.310 | 9.650 | 9.280 | 9.500 | 160,920 | +0.17(+1.82%) |
Feb 03, 2021 | 9.490 | 9.560 | 9.300 | 9.330 | 72,076 | -0.18(-1.89%) |
Feb 02, 2021 | 9.410 | 9.600 | 9.260 | 9.510 | 200,463 | +0.16(+1.71%) |
Feb 01, 2021 | 9.470 | 9.565 | 9.230 | 9.350 | 171,889 | -0.11(-1.11%) |
Jan 29, 2021 | 9.110 | 9.730 | 8.990 | 9.455 | 154,400 | +0.29(+3.22%) |
Jan 28, 2021 | 9.350 | 9.350 | 9.060 | 9.160 | 116,010 | -0.12(-1.29%) |
Jan 27, 2021 | 9.510 | 9.680 | 9.170 | 9.280 | 135,700 | -0.59(-5.98%) |
Jan 26, 2021 | 9.800 | 9.930 | 9.800 | 9.870 | 83,809 | +0.16(+1.65%) |
Jan 25, 2021 | 9.830 | 9.910 | 9.530 | 9.710 | 146,191 | -0.20(-2.02%) |
Jan 22, 2021 | 9.730 | 9.990 | 9.700 | 9.910 | 97,300 | +0.00(+0.00%) |
Jan 21, 2021 | 10.17 | 10.17 | 9.830 | 9.910 | 110,154 | -0.23(-2.27%) |
Jan 20, 2021 | 10.15 | 10.33 | 9.910 | 10.14 | 93,220 | +0.00(+0.00%) |
Jan 19, 2021 | 9.920 | 10.41 | 9.710 | 10.14 | 192,464 | +0.35(+3.58%) |
Jan 15, 2021 | 9.840 | 10.00 | 9.660 | 9.790 | 146,200 | -0.16(-1.61%) |
Jan 14, 2021 | 10.06 | 10.40 | 9.845 | 9.950 | 102,842 | +0.02(+0.25%) |
Jan 13, 2021 | 9.830 | 10.16 | 9.820 | 9.925 | 148,801 | +0.04(+0.35%) |
Jan 12, 2021 | 10.05 | 10.11 | 9.810 | 9.890 | 101,594 | -0.08(-0.80%) |
Jan 11, 2021 | 10.00 | 10.08 | 9.690 | 9.970 | 144,090 | -0.09(-0.89%) |
Jan 08, 2021 | 10.28 | 10.59 | 9.920 | 10.06 | 169,600 | -0.19(-1.85%) |
Jan 07, 2021 | 10.46 | 10.69 | 10.09 | 10.25 | 362,029 | -0.24(-2.29%) |
Jan 06, 2021 | 10.26 | 10.89 | 10.14 | 10.49 | 201,078 | +0.41(+4.07%) |
Jan 05, 2021 | 10.28 | 10.50 | 9.960 | 10.08 | 186,463 | -0.19(-1.85%) |
Jan 04, 2021 | 11.37 | 11.37 | 10.22 | 10.27 | 162,226 | -0.86(-7.73%) |
Dec 31, 2020 | 11.13 | 11.13 | 11.13 | 41,338 | +0.29(+2.68%) | |
Dec 30, 2020 | 10.81 | 10.95 | 10.75 | 10.84 | 41,338 | +0.08(+0.74%) |
Dec 29, 2020 | 10.87 | 10.93 | 10.61 | 10.76 | 83,326 | -0.08(-0.74%) |
Dec 28, 2020 | 11.04 | 11.04 | 10.65 | 10.84 | 79,604 | -0.08(-0.73%) |
Dec 24, 2020 | 11.12 | 11.12 | 10.70 | 10.92 | 38,200 | -0.07(-0.64%) |
Dec 23, 2020 | 10.86 | 11.09 | 10.67 | 10.99 | 98,252 | +0.15(+1.38%) |
Dec 22, 2020 | 10.85 | 11.19 | 10.65 | 10.84 | 73,372 | -0.01(-0.09%) |
Dec 21, 2020 | 11.13 | 11.25 | 10.53 | 10.85 | 120,159 | -0.34(-3.04%) |
Dec 18, 2020 | 11.62 | 11.81 | 11.14 | 11.19 | 447,900 | -0.30(-2.61%) |
Dec 17, 2020 | 11.41 | 12.02 | 11.24 | 11.49 | 145,913 | -0.13(-1.12%) |
Dec 16, 2020 | 10.87 | 11.82 | 10.60 | 11.62 | 235,572 | -0.27(-2.27%) |
Dec 15, 2020 | 11.54 | 11.99 | 11.54 | 11.89 | 127,647 | +0.27(+2.32%) |
Dec 14, 2020 | 10.77 | 11.81 | 10.77 | 11.62 | 110,561 | +0.88(+8.19%) |
Dec 11, 2020 | 11.00 | 11.41 | 10.60 | 10.74 | 116,800 | -0.42(-3.76%) |
Dec 10, 2020 | 11.01 | 11.18 | 10.62 | 11.16 | 102,360 | +0.13(+1.18%) |
Dec 09, 2020 | 11.46 | 11.70 | 10.94 | 11.03 | 79,252 | -0.43(-3.75%) |
Dec 08, 2020 | 11.40 | 11.51 | 11.21 | 11.46 | 54,034 | +0.05(+0.44%) |
Dec 07, 2020 | 11.25 | 11.62 | 11.17 | 11.41 | 92,397 | +0.16(+1.42%) |
Dec 04, 2020 | 11.89 | 12.15 | 11.22 | 11.25 | 105,500 | -0.49(-4.17%) |
Dec 03, 2020 | 11.29 | 11.96 | 11.25 | 11.74 | 54,005 | +0.46(+4.08%) |
Dec 02, 2020 | 12.28 | 12.28 | 11.21 | 11.28 | 81,783 | -1.02(-8.29%) |