Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.16 | 10.42 | 9.892 | 10.08 | 232,665 | -0.11(-1.11%) |
Feb 25, 2021 | 10.56 | 10.71 | 10.13 | 10.19 | 338,421 | -0.41(-3.90%) |
Feb 24, 2021 | 10.25 | 10.78 | 10.24 | 10.61 | 221,735 | +0.40(+3.90%) |
Feb 23, 2021 | 10.23 | 10.25 | 9.900 | 10.21 | 178,027 | -0.08(-0.79%) |
Feb 22, 2021 | 9.973 | 10.44 | 9.920 | 10.29 | 220,956 | +0.31(+3.09%) |
Feb 19, 2021 | 9.567 | 10.01 | 9.567 | 9.981 | 200,624 | +0.46(+4.86%) |
Feb 18, 2021 | 9.559 | 9.656 | 9.283 | 9.518 | 210,957 | -0.13(-1.35%) |
Feb 17, 2021 | 9.705 | 9.973 | 9.567 | 9.648 | 199,976 | -0.15(-1.49%) |
Feb 16, 2021 | 9.583 | 9.973 | 9.535 | 9.794 | 635,648 | +0.23(+2.37%) |
Feb 12, 2021 | 9.308 | 9.583 | 9.080 | 9.567 | 284,669 | +0.24(+2.52%) |
Feb 11, 2021 | 9.170 | 9.405 | 9.072 | 9.332 | 248,887 | +0.17(+1.86%) |
Feb 10, 2021 | 9.502 | 9.535 | 9.121 | 9.161 | 267,980 | -0.23(-2.42%) |
Feb 09, 2021 | 9.291 | 9.470 | 9.137 | 9.389 | 132,398 | +0.12(+1.31%) |
Feb 08, 2021 | 9.194 | 9.381 | 9.137 | 9.267 | 136,690 | +0.21(+2.33%) |
Feb 05, 2021 | 8.967 | 9.194 | 8.902 | 9.056 | 158,601 | +0.12(+1.36%) |
Feb 04, 2021 | 8.772 | 8.934 | 8.691 | 8.934 | 271,784 | +0.20(+2.32%) |
Feb 03, 2021 | 8.772 | 8.869 | 8.626 | 8.731 | 357,259 | -0.08(-0.92%) |
Feb 02, 2021 | 8.691 | 8.877 | 8.496 | 8.813 | 272,270 | +0.18(+2.07%) |
Feb 01, 2021 | 8.391 | 8.666 | 8.228 | 8.634 | 244,313 | +0.25(+3.00%) |
Jan 29, 2021 | 8.618 | 8.695 | 8.334 | 8.382 | 255,586 | -0.32(-3.64%) |
Jan 28, 2021 | 8.910 | 8.950 | 8.561 | 8.699 | 268,993 | -0.11(-1.20%) |
Jan 27, 2021 | 8.829 | 9.129 | 8.715 | 8.804 | 348,581 | -0.28(-3.04%) |
Jan 26, 2021 | 9.226 | 9.226 | 8.877 | 9.080 | 323,020 | -0.01(-0.09%) |
Jan 25, 2021 | 9.178 | 9.445 | 8.877 | 9.088 | 320,900 | -0.09(-0.97%) |
Jan 22, 2021 | 9.356 | 9.392 | 8.975 | 9.178 | 338,399 | -0.27(-2.84%) |
Jan 21, 2021 | 9.129 | 9.673 | 9.056 | 9.445 | 723,120 | +0.32(+3.56%) |
Jan 20, 2021 | 8.723 | 9.170 | 8.634 | 9.121 | 908,237 | +0.40(+4.56%) |
Jan 19, 2021 | 7.709 | 8.739 | 7.685 | 8.723 | 2,178,204 | +1.31(+17.74%) |
Jan 15, 2021 | 7.246 | 7.465 | 7.165 | 7.409 | 566,012 | +0.03(+0.44%) |
Jan 14, 2021 | 7.433 | 7.563 | 7.303 | 7.376 | 496,498 | +0.02(+0.33%) |
Jan 13, 2021 | 7.141 | 7.547 | 7.117 | 7.352 | 509,610 | +0.21(+2.95%) |
Jan 12, 2021 | 6.914 | 7.141 | 6.841 | 7.141 | 642,310 | +0.24(+3.41%) |
Jan 11, 2021 | 6.897 | 7.117 | 6.897 | 6.906 | 622,746 | -0.02(-0.35%) |
Jan 08, 2021 | 7.214 | 7.246 | 6.897 | 6.930 | 540,133 | -0.11(-1.61%) |
Jan 07, 2021 | 7.108 | 7.271 | 6.743 | 7.044 | 747,327 | -0.45(-6.06%) |
Jan 06, 2021 | 7.506 | 7.514 | 7.311 | 7.498 | 650,422 | +0.15(+1.99%) |
Jan 05, 2021 | 7.068 | 7.425 | 7.019 | 7.352 | 308,520 | +0.27(+3.78%) |
Jan 04, 2021 | 7.198 | 7.279 | 6.987 | 7.084 | 166,662 | -0.06(-0.91%) |
Dec 31, 2020 | 7.149 | 7.149 | 7.149 | 143,167 | -0.07(-1.01%) | |
Dec 30, 2020 | 7.222 | 7.384 | 7.173 | 7.222 | 143,167 | -0.05(-0.67%) |
Dec 29, 2020 | 7.603 | 7.612 | 7.173 | 7.271 | 152,247 | -0.28(-3.76%) |
Dec 28, 2020 | 7.465 | 7.644 | 7.319 | 7.555 | 263,160 | +0.11(+1.53%) |
Dec 24, 2020 | 7.498 | 7.547 | 7.368 | 7.441 | 108,199 | +0.02(+0.33%) |
Dec 23, 2020 | 7.100 | 7.465 | 7.060 | 7.417 | 522,934 | +0.37(+5.18%) |
Dec 22, 2020 | 7.279 | 7.279 | 7.035 | 7.052 | 132,884 | -0.22(-3.01%) |
Dec 21, 2020 | 7.571 | 7.571 | 7.141 | 7.271 | 227,321 | -0.39(-5.08%) |
Dec 18, 2020 | 7.685 | 7.770 | 7.429 | 7.660 | 597,313 | +0.00(+0.00%) |
Dec 17, 2020 | 8.082 | 8.082 | 7.612 | 7.660 | 320,417 | -0.49(-6.07%) |
Dec 16, 2020 | 8.447 | 8.480 | 8.131 | 8.155 | 251,443 | -0.11(-1.37%) |
Dec 15, 2020 | 7.896 | 8.350 | 7.896 | 8.269 | 447,307 | +0.57(+7.38%) |
Dec 14, 2020 | 7.977 | 8.058 | 7.660 | 7.701 | 193,016 | -0.15(-1.96%) |
Dec 11, 2020 | 7.912 | 8.082 | 7.774 | 7.855 | 251,519 | -0.17(-2.12%) |
Dec 10, 2020 | 7.920 | 8.163 | 7.831 | 8.025 | 451,382 | -0.45(-5.36%) |
Dec 09, 2020 | 8.358 | 8.520 | 8.358 | 8.480 | 177,645 | +0.26(+3.16%) |
Dec 08, 2020 | 7.887 | 8.269 | 7.887 | 8.220 | 472,375 | +0.25(+3.16%) |
Dec 07, 2020 | 8.017 | 8.058 | 7.901 | 7.969 | 214,605 | -0.06(-0.81%) |
Dec 04, 2020 | 7.798 | 8.115 | 7.798 | 8.034 | 231,309 | +0.27(+3.45%) |
Dec 03, 2020 | 7.701 | 7.839 | 7.555 | 7.766 | 158,981 | +0.08(+1.06%) |
Dec 02, 2020 | 7.547 | 7.798 | 7.490 | 7.685 | 210,687 | +0.11(+1.39%) |