Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.820 | 9.950 | 9.380 | 9.420 | 399,400 | -0.29(-2.99%) |
Feb 25, 2021 | 10.07 | 10.25 | 9.620 | 9.710 | 290,549 | -0.40(-3.96%) |
Feb 24, 2021 | 10.15 | 10.39 | 9.910 | 10.11 | 249,408 | +0.01(+0.10%) |
Feb 23, 2021 | 10.25 | 10.37 | 9.650 | 10.10 | 551,338 | -0.39(-3.72%) |
Feb 22, 2021 | 11.01 | 11.14 | 10.43 | 10.49 | 259,865 | -0.56(-5.07%) |
Feb 19, 2021 | 10.90 | 11.15 | 10.86 | 11.05 | 227,000 | +0.14(+1.28%) |
Feb 18, 2021 | 11.00 | 11.10 | 10.57 | 10.91 | 210,901 | -0.22(-1.98%) |
Feb 17, 2021 | 11.43 | 11.47 | 11.00 | 11.13 | 163,167 | -0.26(-2.28%) |
Feb 16, 2021 | 11.45 | 11.60 | 11.06 | 11.39 | 411,820 | +0.01(+0.09%) |
Feb 12, 2021 | 11.37 | 11.50 | 11.18 | 11.38 | 196,000 | +0.01(+0.09%) |
Feb 11, 2021 | 11.22 | 11.55 | 11.17 | 11.37 | 207,131 | +0.07(+0.62%) |
Feb 10, 2021 | 11.50 | 11.60 | 11.03 | 11.30 | 234,821 | -0.15(-1.31%) |
Feb 09, 2021 | 11.41 | 11.49 | 11.15 | 11.45 | 211,007 | +0.00(+0.00%) |
Feb 08, 2021 | 11.50 | 11.59 | 11.12 | 11.45 | 226,274 | +0.03(+0.26%) |
Feb 05, 2021 | 11.60 | 11.65 | 10.91 | 11.42 | 302,900 | -0.06(-0.52%) |
Feb 04, 2021 | 11.22 | 11.68 | 11.17 | 11.48 | 378,850 | +0.23(+2.04%) |
Feb 03, 2021 | 11.26 | 11.39 | 11.01 | 11.25 | 421,126 | +0.01(+0.09%) |
Feb 02, 2021 | 10.62 | 11.30 | 10.54 | 11.24 | 487,946 | +0.51(+4.75%) |
Feb 01, 2021 | 11.01 | 11.25 | 10.21 | 10.73 | 732,636 | +0.24(+2.29%) |
Jan 29, 2021 | 9.120 | 11.17 | 8.874 | 10.49 | 2,315,700 | +1.35(+14.77%) |
Jan 28, 2021 | 8.860 | 9.290 | 8.852 | 9.140 | 303,710 | +0.27(+3.04%) |
Jan 27, 2021 | 8.960 | 9.250 | 8.750 | 8.870 | 474,124 | -0.43(-4.62%) |
Jan 26, 2021 | 9.590 | 9.650 | 9.240 | 9.300 | 242,029 | -0.32(-3.33%) |
Jan 25, 2021 | 9.570 | 9.700 | 9.280 | 9.620 | 278,067 | +0.04(+0.42%) |
Jan 22, 2021 | 9.290 | 9.670 | 9.235 | 9.580 | 279,400 | +0.24(+2.57%) |
Jan 21, 2021 | 9.210 | 9.400 | 9.120 | 9.340 | 215,678 | +0.13(+1.41%) |
Jan 20, 2021 | 8.730 | 9.250 | 8.630 | 9.210 | 412,808 | +0.46(+5.26%) |
Jan 19, 2021 | 8.640 | 8.998 | 8.610 | 8.750 | 767,816 | +0.17(+1.98%) |
Jan 15, 2021 | 8.790 | 8.900 | 8.532 | 8.580 | 280,200 | -0.24(-2.72%) |
Jan 14, 2021 | 9.190 | 9.245 | 8.750 | 8.820 | 436,386 | -0.33(-3.61%) |
Jan 13, 2021 | 9.300 | 9.360 | 8.960 | 9.150 | 289,111 | -0.11(-1.19%) |
Jan 12, 2021 | 9.320 | 9.440 | 8.870 | 9.260 | 714,052 | +0.37(+4.16%) |
Jan 11, 2021 | 8.950 | 9.070 | 8.660 | 8.890 | 415,357 | -0.03(-0.34%) |
Jan 08, 2021 | 8.380 | 8.980 | 8.330 | 8.920 | 361,600 | +0.59(+7.08%) |
Jan 07, 2021 | 8.460 | 8.720 | 8.220 | 8.330 | 348,853 | -0.16(-1.88%) |
Jan 06, 2021 | 8.550 | 8.680 | 8.470 | 8.490 | 263,677 | -0.04(-0.47%) |
Jan 05, 2021 | 8.400 | 8.650 | 8.370 | 8.530 | 373,074 | +0.16(+1.91%) |
Jan 04, 2021 | 8.460 | 8.460 | 8.050 | 8.370 | 334,137 | +0.40(+5.02%) |
Dec 31, 2020 | 7.970 | 7.970 | 7.970 | 175,811 | -0.22(-2.69%) | |
Dec 30, 2020 | 8.000 | 8.250 | 8.000 | 8.190 | 175,811 | +0.21(+2.63%) |
Dec 29, 2020 | 8.220 | 8.272 | 7.950 | 7.980 | 222,488 | -0.20(-2.44%) |
Dec 28, 2020 | 8.410 | 8.410 | 8.170 | 8.180 | 203,320 | -0.13(-1.56%) |
Dec 24, 2020 | 8.500 | 8.510 | 8.250 | 8.310 | 127,900 | -0.16(-1.89%) |
Dec 23, 2020 | 8.600 | 8.610 | 8.430 | 8.470 | 199,342 | -0.09(-1.05%) |
Dec 22, 2020 | 8.650 | 8.750 | 8.500 | 8.560 | 200,549 | -0.04(-0.47%) |
Dec 21, 2020 | 8.440 | 8.670 | 8.260 | 8.600 | 347,260 | +0.12(+1.42%) |
Dec 18, 2020 | 8.640 | 8.750 | 8.390 | 8.480 | 371,000 | -0.10(-1.17%) |
Dec 17, 2020 | 8.550 | 8.750 | 8.470 | 8.580 | 238,234 | +0.03(+0.35%) |
Dec 16, 2020 | 8.730 | 8.960 | 8.520 | 8.550 | 277,233 | -0.23(-2.62%) |
Dec 15, 2020 | 8.950 | 9.000 | 8.650 | 8.780 | 180,053 | -0.08(-0.90%) |
Dec 14, 2020 | 8.820 | 9.280 | 8.800 | 8.860 | 515,294 | +0.02(+0.23%) |
Dec 11, 2020 | 8.550 | 8.900 | 8.526 | 8.840 | 490,500 | +0.29(+3.39%) |
Dec 10, 2020 | 8.170 | 8.730 | 8.150 | 8.550 | 257,654 | +0.34(+4.14%) |
Dec 09, 2020 | 8.250 | 8.390 | 8.107 | 8.210 | 250,143 | -0.01(-0.18%) |
Dec 08, 2020 | 8.100 | 8.250 | 7.930 | 8.225 | 245,173 | +0.19(+2.30%) |
Dec 07, 2020 | 8.230 | 8.418 | 8.020 | 8.040 | 190,688 | -0.15(-1.83%) |
Dec 04, 2020 | 8.000 | 8.240 | 8.000 | 8.190 | 207,400 | +0.15(+1.87%) |
Dec 03, 2020 | 8.330 | 8.330 | 7.870 | 8.040 | 303,766 | -0.32(-3.83%) |
Dec 02, 2020 | 8.270 | 8.390 | 8.150 | 8.360 | 198,241 | +0.09(+1.09%) |