Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.18 | 10.25 | 9.582 | 9.845 | 265,604 | -0.30(-2.91%) |
Feb 25, 2021 | 10.16 | 10.43 | 10.08 | 10.14 | 307,346 | +0.02(+0.24%) |
Feb 24, 2021 | 10.21 | 10.36 | 9.893 | 10.12 | 244,303 | -0.02(-0.24%) |
Feb 23, 2021 | 10.02 | 10.31 | 9.765 | 10.14 | 132,615 | +0.10(+1.03%) |
Feb 22, 2021 | 9.829 | 10.11 | 9.711 | 10.04 | 227,275 | +0.21(+2.11%) |
Feb 19, 2021 | 9.813 | 9.909 | 9.681 | 9.829 | 276,258 | +0.06(+0.65%) |
Feb 18, 2021 | 9.869 | 9.869 | 9.414 | 9.765 | 266,507 | -0.11(-1.13%) |
Feb 17, 2021 | 9.637 | 10.02 | 9.637 | 9.877 | 188,478 | +0.10(+1.06%) |
Feb 16, 2021 | 9.845 | 9.885 | 9.629 | 9.773 | 219,452 | +0.00(+0.00%) |
Feb 12, 2021 | 9.534 | 9.879 | 9.454 | 9.773 | 271,245 | +0.21(+2.17%) |
Feb 11, 2021 | 9.542 | 9.582 | 9.047 | 9.566 | 297,450 | +0.03(+0.33%) |
Feb 10, 2021 | 9.813 | 9.933 | 9.350 | 9.534 | 165,344 | -0.28(-2.85%) |
Feb 09, 2021 | 9.446 | 9.853 | 9.119 | 9.813 | 241,102 | +0.35(+3.71%) |
Feb 08, 2021 | 8.840 | 9.486 | 8.816 | 9.462 | 364,452 | +0.65(+7.33%) |
Feb 05, 2021 | 9.079 | 9.079 | 8.776 | 8.816 | 205,439 | -0.30(-3.24%) |
Feb 04, 2021 | 8.536 | 9.159 | 8.489 | 9.111 | 279,886 | +0.54(+6.33%) |
Feb 03, 2021 | 8.648 | 8.824 | 8.544 | 8.568 | 202,982 | -0.09(-1.01%) |
Feb 02, 2021 | 8.776 | 8.776 | 8.529 | 8.656 | 178,743 | -0.06(-0.73%) |
Feb 01, 2021 | 9.055 | 9.143 | 8.592 | 8.720 | 191,350 | -0.35(-3.87%) |
Jan 29, 2021 | 9.023 | 9.199 | 8.784 | 9.071 | 219,352 | +0.11(+1.25%) |
Jan 28, 2021 | 9.215 | 9.334 | 8.832 | 8.959 | 314,408 | -0.16(-1.75%) |
Jan 27, 2021 | 8.896 | 9.255 | 8.824 | 9.119 | 236,787 | +0.13(+1.42%) |
Jan 26, 2021 | 9.374 | 9.374 | 8.947 | 8.991 | 199,638 | -0.30(-3.26%) |
Jan 25, 2021 | 9.007 | 9.342 | 8.820 | 9.294 | 243,541 | +0.27(+3.01%) |
Jan 22, 2021 | 8.999 | 9.111 | 8.752 | 9.023 | 269,114 | -0.10(-1.14%) |
Jan 21, 2021 | 8.935 | 9.159 | 8.576 | 9.127 | 252,157 | +0.19(+2.14%) |
Jan 20, 2021 | 9.063 | 9.135 | 8.927 | 8.935 | 156,885 | -0.10(-1.06%) |
Jan 19, 2021 | 9.143 | 9.207 | 8.776 | 9.031 | 258,660 | +0.02(+0.27%) |
Jan 15, 2021 | 8.584 | 9.079 | 8.489 | 9.007 | 349,710 | +0.25(+2.82%) |
Jan 14, 2021 | 8.377 | 8.832 | 8.337 | 8.760 | 357,293 | +0.43(+5.17%) |
Jan 13, 2021 | 8.521 | 8.521 | 8.162 | 8.329 | 178,125 | -0.18(-2.06%) |
Jan 12, 2021 | 8.154 | 8.552 | 8.095 | 8.505 | 401,517 | +0.45(+5.65%) |
Jan 11, 2021 | 7.906 | 8.074 | 7.763 | 8.050 | 416,474 | +0.10(+1.31%) |
Jan 08, 2021 | 8.122 | 8.122 | 7.747 | 7.946 | 300,074 | -0.08(-0.99%) |
Jan 07, 2021 | 8.369 | 8.369 | 7.826 | 8.026 | 394,364 | -0.27(-3.27%) |
Jan 06, 2021 | 7.491 | 8.393 | 7.491 | 8.297 | 455,147 | +0.90(+12.19%) |
Jan 05, 2021 | 7.228 | 7.475 | 7.180 | 7.396 | 205,949 | +0.15(+2.09%) |
Jan 04, 2021 | 7.755 | 7.874 | 7.124 | 7.244 | 225,770 | -0.41(-5.32%) |
Dec 31, 2020 | 7.651 | 7.651 | 7.651 | 355,574 | +0.24(+3.23%) | |
Dec 30, 2020 | 6.813 | 7.587 | 6.813 | 7.412 | 355,574 | +0.62(+9.17%) |
Dec 29, 2020 | 7.021 | 7.180 | 6.710 | 6.789 | 258,872 | -0.05(-0.70%) |
Dec 28, 2020 | 6.646 | 6.853 | 6.646 | 6.837 | 274,222 | +0.30(+4.51%) |
Dec 24, 2020 | 6.534 | 6.734 | 6.414 | 6.542 | 71,070 | -0.02(-0.24%) |
Dec 23, 2020 | 6.462 | 6.646 | 6.462 | 6.558 | 97,653 | +0.15(+2.37%) |
Dec 22, 2020 | 6.558 | 6.678 | 6.374 | 6.406 | 221,408 | -0.18(-2.78%) |
Dec 21, 2020 | 6.662 | 6.813 | 6.550 | 6.590 | 145,349 | -0.20(-2.94%) |
Dec 18, 2020 | 7.029 | 7.100 | 6.749 | 6.789 | 871,895 | -0.24(-3.41%) |
Dec 17, 2020 | 7.132 | 7.212 | 6.837 | 7.029 | 117,722 | -0.09(-1.23%) |
Dec 16, 2020 | 7.316 | 7.348 | 7.100 | 7.116 | 114,256 | -0.20(-2.73%) |
Dec 15, 2020 | 7.140 | 7.372 | 6.989 | 7.316 | 207,108 | +0.18(+2.46%) |
Dec 14, 2020 | 6.678 | 7.276 | 6.614 | 7.140 | 352,090 | +0.53(+7.96%) |
Dec 11, 2020 | 6.718 | 6.821 | 6.430 | 6.614 | 178,239 | -0.14(-2.01%) |
Dec 10, 2020 | 6.925 | 6.949 | 6.741 | 6.749 | 161,023 | -0.18(-2.65%) |
Dec 09, 2020 | 7.108 | 7.148 | 6.869 | 6.933 | 154,144 | -0.14(-2.03%) |
Dec 08, 2020 | 7.069 | 7.156 | 6.965 | 7.077 | 261,918 | -0.03(-0.45%) |
Dec 07, 2020 | 6.965 | 7.180 | 6.853 | 7.108 | 160,802 | +0.13(+1.83%) |
Dec 04, 2020 | 6.973 | 7.045 | 6.829 | 6.981 | 188,517 | -0.01(-0.11%) |
Dec 03, 2020 | 6.837 | 7.212 | 6.837 | 6.989 | 181,627 | +0.22(+3.30%) |
Dec 02, 2020 | 6.678 | 6.829 | 6.598 | 6.765 | 352,206 | +0.05(+0.71%) |