Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.090 | 10.09 | 9.041 | 9.828 | 5,229,401 | +0.74(+8.12%) |
Feb 25, 2021 | 10.01 | 10.10 | 9.066 | 9.090 | 2,504,693 | -0.84(-8.41%) |
Feb 24, 2021 | 9.624 | 10.06 | 9.575 | 9.925 | 2,512,857 | +0.40(+4.18%) |
Feb 23, 2021 | 9.498 | 9.653 | 9.236 | 9.527 | 2,446,613 | +0.07(+0.72%) |
Feb 22, 2021 | 9.653 | 10.09 | 9.444 | 9.459 | 3,758,360 | -0.20(-2.11%) |
Feb 19, 2021 | 9.459 | 9.702 | 9.362 | 9.663 | 1,660,104 | +0.26(+2.79%) |
Feb 18, 2021 | 9.236 | 9.440 | 9.206 | 9.401 | 1,592,163 | +0.11(+1.15%) |
Feb 17, 2021 | 9.129 | 9.342 | 8.973 | 9.294 | 1,568,150 | +0.10(+1.06%) |
Feb 16, 2021 | 8.750 | 9.206 | 8.740 | 9.197 | 1,862,160 | +0.47(+5.34%) |
Feb 12, 2021 | 8.624 | 8.779 | 8.565 | 8.731 | 1,026,109 | +0.07(+0.78%) |
Feb 11, 2021 | 8.643 | 8.852 | 8.590 | 8.663 | 1,313,899 | +0.04(+0.45%) |
Feb 10, 2021 | 8.371 | 8.769 | 8.371 | 8.624 | 1,776,861 | +0.30(+3.62%) |
Feb 09, 2021 | 8.614 | 8.682 | 8.240 | 8.323 | 1,837,610 | -0.32(-3.71%) |
Feb 08, 2021 | 8.614 | 8.682 | 8.507 | 8.643 | 2,494,934 | +0.08(+0.91%) |
Feb 05, 2021 | 8.750 | 8.818 | 8.498 | 8.565 | 1,204,868 | -0.09(-1.01%) |
Feb 04, 2021 | 8.468 | 8.765 | 8.400 | 8.653 | 2,242,361 | +0.21(+2.53%) |
Feb 03, 2021 | 8.303 | 8.449 | 8.245 | 8.439 | 1,529,572 | +0.10(+1.16%) |
Feb 02, 2021 | 8.138 | 8.371 | 8.022 | 8.342 | 2,026,900 | +0.30(+3.74%) |
Feb 01, 2021 | 8.012 | 8.041 | 7.789 | 8.041 | 1,503,088 | +0.08(+0.98%) |
Jan 29, 2021 | 8.488 | 8.488 | 7.925 | 7.963 | 2,234,581 | -0.59(-6.92%) |
Jan 28, 2021 | 8.187 | 8.721 | 8.099 | 8.556 | 2,045,686 | +0.47(+5.76%) |
Jan 27, 2021 | 8.109 | 8.391 | 7.944 | 8.090 | 1,951,364 | -0.25(-3.03%) |
Jan 26, 2021 | 8.565 | 8.653 | 8.294 | 8.342 | 2,381,518 | -0.12(-1.38%) |
Jan 25, 2021 | 8.478 | 8.604 | 8.264 | 8.459 | 1,499,517 | -0.17(-1.91%) |
Jan 22, 2021 | 8.468 | 8.633 | 8.332 | 8.624 | 1,957,177 | +0.05(+0.57%) |
Jan 21, 2021 | 8.682 | 8.837 | 8.575 | 8.575 | 2,866,214 | -0.20(-2.32%) |
Jan 20, 2021 | 8.575 | 9.012 | 8.464 | 8.779 | 2,339,213 | +0.19(+2.26%) |
Jan 19, 2021 | 8.633 | 8.633 | 8.342 | 8.585 | 1,877,374 | +0.09(+1.03%) |
Jan 15, 2021 | 8.430 | 8.624 | 8.206 | 8.498 | 2,062,001 | -0.12(-1.35%) |
Jan 14, 2021 | 8.672 | 8.818 | 8.575 | 8.614 | 1,541,321 | +0.07(+0.80%) |
Jan 13, 2021 | 8.274 | 8.570 | 8.264 | 8.546 | 2,663,666 | +0.22(+2.68%) |
Jan 12, 2021 | 8.206 | 8.556 | 8.070 | 8.323 | 3,738,590 | +0.30(+3.75%) |
Jan 11, 2021 | 8.158 | 8.206 | 7.876 | 8.022 | 1,569,183 | -0.30(-3.62%) |
Jan 08, 2021 | 8.264 | 8.357 | 8.148 | 8.323 | 2,640,289 | +0.07(+0.82%) |
Jan 07, 2021 | 8.468 | 8.556 | 8.099 | 8.255 | 1,805,757 | -0.13(-1.51%) |
Jan 06, 2021 | 8.206 | 8.575 | 8.060 | 8.381 | 2,881,681 | +0.35(+4.35%) |
Jan 05, 2021 | 7.779 | 8.177 | 7.701 | 8.031 | 2,280,599 | +0.24(+3.12%) |
Jan 04, 2021 | 8.041 | 8.245 | 7.653 | 7.789 | 2,552,965 | -0.22(-2.79%) |
Dec 31, 2020 | 8.012 | 8.012 | 8.012 | 1,348,653 | -0.03(-0.36%) | |
Dec 30, 2020 | 8.148 | 8.303 | 8.031 | 8.041 | 1,348,653 | -0.07(-0.84%) |
Dec 29, 2020 | 8.255 | 8.352 | 8.099 | 8.109 | 1,320,053 | -0.16(-1.88%) |
Dec 28, 2020 | 8.245 | 8.439 | 8.177 | 8.264 | 1,805,037 | +0.10(+1.19%) |
Dec 24, 2020 | 8.167 | 8.255 | 8.002 | 8.167 | 664,577 | +0.06(+0.72%) |
Dec 23, 2020 | 7.934 | 8.148 | 7.866 | 8.109 | 1,130,585 | +0.23(+2.96%) |
Dec 22, 2020 | 7.925 | 7.993 | 7.721 | 7.876 | 2,028,672 | +0.00(+0.00%) |
Dec 21, 2020 | 7.653 | 7.983 | 7.536 | 7.876 | 1,990,297 | -0.03(-0.37%) |
Dec 18, 2020 | 8.012 | 8.090 | 7.895 | 7.905 | 5,187,183 | -0.14(-1.69%) |
Dec 17, 2020 | 8.148 | 8.206 | 7.876 | 8.041 | 2,835,031 | -0.09(-1.08%) |
Dec 16, 2020 | 8.148 | 8.274 | 8.022 | 8.128 | 3,683,371 | -0.03(-0.36%) |
Dec 15, 2020 | 8.109 | 8.187 | 7.895 | 8.158 | 2,933,419 | +0.28(+3.58%) |
Dec 14, 2020 | 8.128 | 8.187 | 7.861 | 7.876 | 2,648,401 | -0.12(-1.46%) |
Dec 11, 2020 | 8.041 | 8.206 | 7.973 | 7.993 | 2,818,532 | -0.14(-1.67%) |
Dec 10, 2020 | 8.507 | 8.556 | 8.080 | 8.128 | 2,279,221 | -0.24(-2.90%) |
Dec 09, 2020 | 8.255 | 8.459 | 8.172 | 8.371 | 4,466,975 | +0.18(+2.25%) |
Dec 08, 2020 | 8.128 | 8.444 | 8.109 | 8.187 | 5,195,337 | -0.05(-0.59%) |
Dec 07, 2020 | 8.352 | 8.375 | 8.002 | 8.235 | 7,318,317 | -0.23(-2.75%) |
Dec 04, 2020 | 8.264 | 8.672 | 8.158 | 8.468 | 9,482,222 | +0.29(+3.56%) |
Dec 03, 2020 | 7.857 | 8.245 | 7.808 | 8.177 | 9,851,163 | +0.41(+5.25%) |
Dec 02, 2020 | 7.546 | 7.866 | 7.376 | 7.769 | 3,647,812 | +0.17(+2.30%) |