Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.142 | 9.142 | 8.366 | 8.597 | 53,862 | -0.46(-5.11%) |
Feb 25, 2021 | 9.896 | 10.32 | 8.697 | 9.060 | 67,832 | -0.77(-7.85%) |
Feb 24, 2021 | 9.514 | 9.941 | 9.405 | 9.832 | 80,890 | +0.46(+4.94%) |
Feb 23, 2021 | 9.415 | 9.769 | 9.306 | 9.369 | 39,087 | -0.08(-0.86%) |
Feb 22, 2021 | 8.788 | 9.914 | 8.761 | 9.451 | 196,906 | +0.63(+7.10%) |
Feb 19, 2021 | 8.933 | 9.079 | 8.425 | 8.824 | 28,528 | +0.18(+2.10%) |
Feb 18, 2021 | 8.797 | 8.815 | 8.607 | 8.643 | 16,848 | -0.17(-1.96%) |
Feb 17, 2021 | 8.933 | 9.451 | 8.334 | 8.815 | 105,675 | -0.66(-6.99%) |
Feb 16, 2021 | 9.505 | 10.44 | 9.378 | 9.478 | 220,822 | +0.06(+0.68%) |
Feb 12, 2021 | 8.870 | 9.703 | 8.670 | 9.415 | 83,382 | +0.31(+3.39%) |
Feb 11, 2021 | 9.560 | 9.787 | 8.716 | 9.106 | 44,736 | -0.04(-0.40%) |
Feb 10, 2021 | 9.306 | 9.660 | 8.970 | 9.142 | 30,273 | +0.02(+0.20%) |
Feb 09, 2021 | 9.714 | 9.805 | 8.861 | 9.124 | 80,788 | -0.55(-5.72%) |
Feb 08, 2021 | 8.652 | 9.723 | 8.597 | 9.678 | 52,934 | +1.33(+15.87%) |
Feb 05, 2021 | 8.752 | 8.752 | 8.207 | 8.352 | 38,662 | -0.29(-3.36%) |
Feb 04, 2021 | 8.970 | 9.079 | 8.570 | 8.643 | 49,899 | -0.40(-4.42%) |
Feb 03, 2021 | 9.033 | 9.392 | 8.947 | 9.042 | 31,383 | -0.12(-1.29%) |
Feb 02, 2021 | 9.070 | 9.578 | 8.897 | 9.160 | 71,795 | -0.02(-0.20%) |
Feb 01, 2021 | 9.079 | 11.42 | 8.098 | 9.179 | 93,372 | +1.34(+17.15%) |
Jan 29, 2021 | 7.454 | 8.770 | 7.345 | 7.835 | 80,408 | +0.41(+5.50%) |
Jan 28, 2021 | 7.272 | 7.789 | 7.054 | 7.426 | 30,170 | +0.09(+1.18%) |
Jan 27, 2021 | 7.799 | 7.799 | 7.172 | 7.340 | 91,435 | -0.65(-8.13%) |
Jan 26, 2021 | 7.926 | 7.989 | 7.880 | 7.989 | 11,139 | +0.07(+0.92%) |
Jan 25, 2021 | 8.162 | 8.298 | 7.880 | 7.917 | 12,762 | -0.16(-2.02%) |
Jan 22, 2021 | 7.808 | 8.316 | 7.808 | 8.080 | 5,837 | -0.15(-1.77%) |
Jan 21, 2021 | 8.443 | 8.661 | 8.144 | 8.225 | 13,866 | -0.27(-3.21%) |
Jan 20, 2021 | 8.162 | 8.498 | 8.162 | 8.498 | 3,659 | +0.08(+0.97%) |
Jan 19, 2021 | 7.944 | 8.470 | 7.944 | 8.416 | 9,792 | +0.46(+5.82%) |
Jan 15, 2021 | 8.380 | 8.625 | 7.708 | 7.953 | 37,009 | -0.44(-5.19%) |
Jan 14, 2021 | 8.180 | 8.625 | 8.180 | 8.389 | 28,567 | +0.15(+1.87%) |
Jan 13, 2021 | 8.579 | 8.579 | 8.171 | 8.234 | 12,333 | -0.34(-4.02%) |
Jan 12, 2021 | 8.007 | 8.706 | 7.998 | 8.579 | 40,948 | +0.61(+7.63%) |
Jan 11, 2021 | 8.062 | 8.062 | 7.835 | 7.971 | 17,408 | -0.15(-1.79%) |
Jan 08, 2021 | 8.470 | 8.489 | 8.035 | 8.116 | 45,160 | -0.25(-3.04%) |
Jan 07, 2021 | 8.843 | 8.843 | 8.216 | 8.371 | 22,370 | -0.36(-4.16%) |
Jan 06, 2021 | 8.579 | 8.970 | 8.516 | 8.734 | 13,069 | +0.23(+2.67%) |
Jan 05, 2021 | 8.924 | 9.197 | 8.343 | 8.507 | 74,937 | -0.39(-4.39%) |
Jan 04, 2021 | 8.861 | 9.451 | 8.806 | 8.897 | 97,642 | +0.15(+1.66%) |
Dec 31, 2020 | 8.752 | 8.752 | 8.752 | 44,719 | +0.11(+1.26%) | |
Dec 30, 2020 | 8.952 | 8.970 | 8.511 | 8.643 | 44,719 | -0.28(-3.15%) |
Dec 29, 2020 | 8.443 | 9.097 | 8.361 | 8.924 | 89,872 | +0.51(+6.04%) |
Dec 28, 2020 | 7.771 | 8.516 | 7.646 | 8.416 | 62,563 | +0.68(+8.80%) |
Dec 24, 2020 | 7.399 | 7.853 | 7.399 | 7.735 | 52,210 | +0.32(+4.28%) |
Dec 23, 2020 | 7.317 | 7.490 | 7.317 | 7.417 | 33,527 | +0.01(+0.12%) |
Dec 22, 2020 | 7.345 | 7.508 | 7.345 | 7.408 | 54,181 | -0.03(-0.37%) |
Dec 21, 2020 | 6.718 | 7.444 | 6.718 | 7.435 | 38,988 | +0.71(+10.53%) |
Dec 18, 2020 | 7.326 | 7.544 | 6.727 | 6.727 | 116,867 | -0.54(-7.38%) |
Dec 17, 2020 | 7.581 | 7.717 | 7.127 | 7.263 | 97,605 | -0.07(-0.99%) |
Dec 16, 2020 | 7.553 | 7.553 | 7.263 | 7.336 | 34,046 | -0.07(-0.98%) |
Dec 15, 2020 | 7.281 | 7.490 | 7.263 | 7.408 | 21,390 | +0.25(+3.42%) |
Dec 14, 2020 | 7.581 | 7.662 | 7.145 | 7.163 | 26,327 | -0.41(-5.40%) |
Dec 11, 2020 | 7.898 | 8.207 | 7.544 | 7.572 | 33,375 | -0.38(-4.79%) |
Dec 10, 2020 | 7.808 | 8.026 | 7.808 | 7.953 | 18,509 | +0.13(+1.62%) |
Dec 09, 2020 | 8.271 | 8.271 | 7.753 | 7.826 | 36,176 | -0.40(-4.86%) |
Dec 08, 2020 | 7.989 | 8.280 | 7.971 | 8.225 | 39,916 | +0.21(+2.60%) |
Dec 07, 2020 | 7.263 | 8.016 | 7.227 | 8.016 | 43,613 | +0.69(+9.42%) |
Dec 04, 2020 | 7.481 | 7.626 | 7.281 | 7.326 | 37,009 | -0.21(-2.77%) |
Dec 03, 2020 | 7.081 | 8.171 | 7.000 | 7.535 | 91,145 | +0.54(+7.65%) |
Dec 02, 2020 | 7.290 | 7.354 | 6.945 | 7.000 | 53,057 | -0.24(-3.26%) |