Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.450 | 9.815 | 9.380 | 9.520 | 65,800 | -0.04(-0.42%) |
Feb 25, 2021 | 10.13 | 10.13 | 9.540 | 9.560 | 50,372 | -0.55(-5.44%) |
Feb 24, 2021 | 9.840 | 10.50 | 9.840 | 10.11 | 63,793 | +0.27(+2.74%) |
Feb 23, 2021 | 10.00 | 10.13 | 9.560 | 9.840 | 68,668 | -0.29(-2.86%) |
Feb 22, 2021 | 9.840 | 10.24 | 9.670 | 10.13 | 124,529 | +0.30(+3.05%) |
Feb 19, 2021 | 9.640 | 10.08 | 9.640 | 9.830 | 82,700 | +0.14(+1.44%) |
Feb 18, 2021 | 9.660 | 9.867 | 9.610 | 9.690 | 61,002 | +0.07(+0.73%) |
Feb 17, 2021 | 9.740 | 9.795 | 9.490 | 9.620 | 58,210 | -0.18(-1.84%) |
Feb 16, 2021 | 9.970 | 9.970 | 9.750 | 9.800 | 91,216 | -0.02(-0.20%) |
Feb 12, 2021 | 9.800 | 10.20 | 9.750 | 9.820 | 106,000 | -0.06(-0.61%) |
Feb 11, 2021 | 10.46 | 10.55 | 9.750 | 9.880 | 216,995 | -0.52(-5.00%) |
Feb 10, 2021 | 10.54 | 10.55 | 9.860 | 10.40 | 141,433 | +0.01(+0.10%) |
Feb 09, 2021 | 10.27 | 10.76 | 10.00 | 10.39 | 65,643 | +0.22(+2.16%) |
Feb 08, 2021 | 9.820 | 10.23 | 9.820 | 10.17 | 84,515 | +0.35(+3.56%) |
Feb 05, 2021 | 10.28 | 10.28 | 9.660 | 9.820 | 66,300 | -0.28(-2.77%) |
Feb 04, 2021 | 10.10 | 10.31 | 9.900 | 10.10 | 91,740 | +0.01(+0.10%) |
Feb 03, 2021 | 10.10 | 10.15 | 9.810 | 10.09 | 84,251 | +0.06(+0.60%) |
Feb 02, 2021 | 9.490 | 10.15 | 9.490 | 10.03 | 158,460 | +0.57(+6.03%) |
Feb 01, 2021 | 9.350 | 9.520 | 9.070 | 9.460 | 137,113 | +0.32(+3.50%) |
Jan 29, 2021 | 9.350 | 9.430 | 9.080 | 9.140 | 76,800 | -0.14(-1.51%) |
Jan 28, 2021 | 9.560 | 9.610 | 9.270 | 9.280 | 100,416 | -0.05(-0.54%) |
Jan 27, 2021 | 9.795 | 9.795 | 9.120 | 9.330 | 61,473 | -0.27(-2.81%) |
Jan 26, 2021 | 9.700 | 9.790 | 9.560 | 9.600 | 49,849 | -0.08(-0.83%) |
Jan 25, 2021 | 9.700 | 9.750 | 9.560 | 9.680 | 61,130 | -0.02(-0.21%) |
Jan 22, 2021 | 9.610 | 9.785 | 9.600 | 9.700 | 52,600 | -0.03(-0.31%) |
Jan 21, 2021 | 9.880 | 9.950 | 9.700 | 9.730 | 36,317 | -0.09(-0.92%) |
Jan 20, 2021 | 9.930 | 10.10 | 9.770 | 9.820 | 48,155 | -0.05(-0.51%) |
Jan 19, 2021 | 9.990 | 10.10 | 9.690 | 9.870 | 106,742 | -0.12(-1.20%) |
Jan 15, 2021 | 9.900 | 10.07 | 9.860 | 9.990 | 34,700 | -0.01(-0.10%) |
Jan 14, 2021 | 9.930 | 10.22 | 9.910 | 10.00 | 89,642 | +0.04(+0.40%) |
Jan 13, 2021 | 10.29 | 10.29 | 9.840 | 9.960 | 36,451 | -0.41(-3.95%) |
Jan 12, 2021 | 9.990 | 10.40 | 9.920 | 10.37 | 41,461 | +0.29(+2.88%) |
Jan 11, 2021 | 9.820 | 10.11 | 9.703 | 10.08 | 63,573 | +0.11(+1.10%) |
Jan 08, 2021 | 10.06 | 10.06 | 9.740 | 9.970 | 41,500 | -0.05(-0.50%) |
Jan 07, 2021 | 10.32 | 10.32 | 9.870 | 10.02 | 41,267 | -0.30(-2.91%) |
Jan 06, 2021 | 9.970 | 10.42 | 9.900 | 10.32 | 49,683 | +0.48(+4.88%) |
Jan 05, 2021 | 9.810 | 9.975 | 9.740 | 9.840 | 51,424 | -0.05(-0.51%) |
Jan 04, 2021 | 9.890 | 9.970 | 9.550 | 9.890 | 52,046 | +0.01(+0.10%) |
Dec 31, 2020 | 9.880 | 9.880 | 9.880 | 52,123 | +0.04(+0.41%) | |
Dec 30, 2020 | 9.790 | 10.05 | 9.690 | 9.840 | 52,123 | +0.01(+0.10%) |
Dec 29, 2020 | 10.03 | 10.07 | 9.700 | 9.830 | 30,085 | -0.06(-0.61%) |
Dec 28, 2020 | 9.610 | 9.980 | 9.530 | 9.890 | 78,281 | +0.54(+5.78%) |
Dec 24, 2020 | 9.740 | 9.740 | 9.300 | 9.350 | 22,900 | -0.20(-2.09%) |
Dec 23, 2020 | 9.200 | 9.645 | 9.200 | 9.550 | 43,331 | +0.41(+4.49%) |
Dec 22, 2020 | 9.730 | 9.730 | 8.910 | 9.140 | 101,592 | -0.42(-4.39%) |
Dec 21, 2020 | 9.180 | 9.670 | 9.030 | 9.560 | 65,420 | +0.53(+5.87%) |
Dec 18, 2020 | 10.02 | 10.09 | 9.030 | 9.030 | 165,800 | -1.14(-11.21%) |
Dec 17, 2020 | 10.10 | 10.23 | 10.01 | 10.17 | 35,109 | +0.15(+1.50%) |
Dec 16, 2020 | 10.10 | 10.11 | 9.860 | 10.02 | 72,241 | -0.09(-0.89%) |
Dec 15, 2020 | 10.03 | 10.25 | 9.990 | 10.11 | 46,339 | +0.09(+0.90%) |
Dec 14, 2020 | 10.32 | 10.32 | 9.910 | 10.02 | 48,122 | -0.14(-1.38%) |
Dec 11, 2020 | 10.22 | 10.29 | 10.08 | 10.16 | 16,000 | -0.08(-0.78%) |
Dec 10, 2020 | 9.980 | 10.29 | 9.980 | 10.24 | 22,786 | +0.28(+2.81%) |
Dec 09, 2020 | 10.22 | 10.22 | 9.910 | 9.960 | 47,989 | -0.26(-2.54%) |
Dec 08, 2020 | 10.09 | 10.39 | 10.05 | 10.22 | 32,023 | +0.17(+1.69%) |
Dec 07, 2020 | 10.39 | 10.47 | 10.05 | 10.05 | 24,732 | -0.34(-3.27%) |
Dec 04, 2020 | 10.17 | 10.45 | 10.10 | 10.39 | 27,600 | +0.32(+3.18%) |
Dec 03, 2020 | 10.48 | 10.48 | 10.03 | 10.07 | 43,276 | -0.27(-2.61%) |
Dec 02, 2020 | 10.39 | 10.75 | 10.29 | 10.34 | 51,882 | -0.02(-0.19%) |