Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.02 | 10.41 | 9.792 | 10.13 | 627,851 | +0.01(+0.09%) |
Feb 25, 2021 | 10.57 | 10.65 | 9.859 | 10.12 | 968,562 | -0.46(-4.39%) |
Feb 24, 2021 | 10.19 | 10.74 | 9.980 | 10.59 | 1,081,223 | +0.40(+3.94%) |
Feb 23, 2021 | 9.504 | 10.19 | 9.148 | 10.19 | 773,572 | +0.46(+4.78%) |
Feb 22, 2021 | 9.112 | 9.859 | 9.066 | 9.723 | 840,249 | +0.67(+7.34%) |
Feb 19, 2021 | 8.656 | 9.103 | 8.656 | 9.057 | 501,754 | +0.45(+5.19%) |
Feb 18, 2021 | 8.164 | 8.784 | 8.037 | 8.611 | 609,291 | +0.43(+5.23%) |
Feb 17, 2021 | 8.383 | 8.401 | 8.112 | 8.183 | 472,752 | -0.25(-2.92%) |
Feb 16, 2021 | 7.773 | 8.429 | 7.773 | 8.429 | 661,137 | +0.65(+8.31%) |
Feb 12, 2021 | 7.900 | 8.064 | 7.773 | 7.782 | 311,017 | -0.17(-2.18%) |
Feb 11, 2021 | 7.855 | 8.128 | 7.709 | 7.955 | 473,016 | +0.07(+0.92%) |
Feb 10, 2021 | 7.681 | 7.927 | 7.663 | 7.882 | 292,683 | +0.20(+2.61%) |
Feb 09, 2021 | 7.627 | 7.818 | 7.426 | 7.681 | 513,703 | +0.11(+1.44%) |
Feb 08, 2021 | 7.435 | 7.627 | 7.372 | 7.572 | 307,582 | +0.19(+2.59%) |
Feb 05, 2021 | 7.472 | 7.517 | 7.244 | 7.381 | 233,756 | -0.03(-0.37%) |
Feb 04, 2021 | 7.244 | 7.445 | 7.244 | 7.408 | 298,401 | +0.13(+1.75%) |
Feb 03, 2021 | 7.344 | 7.417 | 7.062 | 7.281 | 327,435 | +0.06(+0.88%) |
Feb 02, 2021 | 7.153 | 7.308 | 6.962 | 7.217 | 385,866 | +0.16(+2.33%) |
Feb 01, 2021 | 6.962 | 7.126 | 6.843 | 7.053 | 357,695 | +0.09(+1.31%) |
Jan 29, 2021 | 7.308 | 7.308 | 6.870 | 6.962 | 636,081 | -0.40(-5.45%) |
Jan 28, 2021 | 7.162 | 7.645 | 7.107 | 7.363 | 538,534 | +0.29(+4.12%) |
Jan 27, 2021 | 7.062 | 7.271 | 7.007 | 7.071 | 555,738 | -0.10(-1.40%) |
Jan 26, 2021 | 7.390 | 7.408 | 6.962 | 7.171 | 546,282 | -0.07(-1.01%) |
Jan 25, 2021 | 7.126 | 7.445 | 6.925 | 7.244 | 542,719 | +0.12(+1.66%) |
Jan 22, 2021 | 7.071 | 7.171 | 6.852 | 7.126 | 353,269 | +0.02(+0.26%) |
Jan 21, 2021 | 7.353 | 7.408 | 7.044 | 7.107 | 450,813 | -0.16(-2.26%) |
Jan 20, 2021 | 7.317 | 7.481 | 7.226 | 7.271 | 388,044 | -0.05(-0.75%) |
Jan 19, 2021 | 7.381 | 7.490 | 7.071 | 7.326 | 325,947 | +0.04(+0.50%) |
Jan 15, 2021 | 7.554 | 7.563 | 7.107 | 7.290 | 470,147 | -0.37(-4.88%) |
Jan 14, 2021 | 7.563 | 7.809 | 7.563 | 7.663 | 322,449 | +0.15(+2.06%) |
Jan 13, 2021 | 7.217 | 7.609 | 7.217 | 7.508 | 316,349 | +0.26(+3.65%) |
Jan 12, 2021 | 6.980 | 7.294 | 6.980 | 7.244 | 335,689 | +0.23(+3.25%) |
Jan 11, 2021 | 7.016 | 7.126 | 6.807 | 7.016 | 313,034 | -0.14(-1.91%) |
Jan 08, 2021 | 7.226 | 7.308 | 7.034 | 7.153 | 290,495 | -0.07(-1.01%) |
Jan 07, 2021 | 7.554 | 7.554 | 7.025 | 7.226 | 376,812 | -0.21(-2.82%) |
Jan 06, 2021 | 7.025 | 7.673 | 6.962 | 7.435 | 623,392 | +0.63(+9.24%) |
Jan 05, 2021 | 6.807 | 6.998 | 6.798 | 6.807 | 415,280 | -0.02(-0.27%) |
Jan 04, 2021 | 7.189 | 7.189 | 6.779 | 6.825 | 533,649 | -0.36(-5.07%) |
Dec 31, 2020 | 7.189 | 7.189 | 7.189 | 458,042 | -0.03(-0.38%) | |
Dec 30, 2020 | 7.217 | 7.435 | 7.180 | 7.217 | 458,042 | -0.06(-0.88%) |
Dec 29, 2020 | 7.454 | 7.504 | 7.212 | 7.281 | 353,044 | -0.17(-2.32%) |
Dec 28, 2020 | 7.390 | 7.672 | 7.390 | 7.454 | 445,139 | +0.15(+1.99%) |
Dec 24, 2020 | 7.326 | 7.463 | 7.180 | 7.308 | 243,085 | -0.07(-0.99%) |
Dec 23, 2020 | 7.107 | 7.435 | 7.107 | 7.381 | 233,558 | +0.31(+4.38%) |
Dec 22, 2020 | 7.326 | 7.326 | 7.034 | 7.071 | 363,850 | -0.26(-3.48%) |
Dec 21, 2020 | 7.235 | 7.445 | 6.998 | 7.326 | 421,577 | -0.16(-2.19%) |
Dec 18, 2020 | 7.581 | 7.763 | 7.426 | 7.490 | 586,916 | -0.16(-2.14%) |
Dec 17, 2020 | 7.800 | 7.818 | 7.454 | 7.654 | 280,844 | -0.09(-1.18%) |
Dec 16, 2020 | 7.700 | 7.946 | 7.590 | 7.745 | 359,239 | +0.06(+0.83%) |
Dec 15, 2020 | 7.517 | 7.700 | 7.353 | 7.681 | 343,371 | +0.21(+2.80%) |
Dec 14, 2020 | 7.700 | 7.873 | 7.390 | 7.472 | 403,469 | -0.20(-2.61%) |
Dec 11, 2020 | 8.000 | 8.082 | 7.654 | 7.672 | 298,396 | -0.44(-5.39%) |
Dec 10, 2020 | 8.128 | 8.237 | 7.927 | 8.110 | 380,706 | +0.08(+1.02%) |
Dec 09, 2020 | 8.110 | 8.292 | 7.882 | 8.028 | 350,837 | -0.04(-0.45%) |
Dec 08, 2020 | 7.754 | 8.401 | 7.718 | 8.064 | 498,582 | +0.21(+2.67%) |
Dec 07, 2020 | 8.492 | 8.492 | 7.818 | 7.855 | 644,914 | -0.71(-8.30%) |
Dec 04, 2020 | 8.046 | 8.611 | 7.991 | 8.565 | 603,048 | +0.57(+7.18%) |
Dec 03, 2020 | 7.636 | 8.183 | 7.590 | 7.991 | 584,104 | +0.45(+5.92%) |
Dec 02, 2020 | 7.381 | 7.627 | 7.344 | 7.545 | 503,361 | +0.15(+2.10%) |