Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.120 | 9.128 | 9.011 | 9.019 | 1,093,519 | -0.25(-2.69%) |
Feb 25, 2021 | 9.362 | 9.424 | 9.241 | 9.268 | 885,964 | -0.03(-0.34%) |
Feb 24, 2021 | 9.175 | 9.323 | 9.175 | 9.299 | 781,420 | -0.03(-0.33%) |
Feb 23, 2021 | 9.292 | 9.377 | 9.229 | 9.331 | 1,311,234 | +0.10(+1.10%) |
Feb 22, 2021 | 9.167 | 9.268 | 9.159 | 9.229 | 1,486,419 | +0.08(+0.85%) |
Feb 19, 2021 | 9.354 | 9.354 | 9.144 | 9.151 | 1,521,742 | -0.07(-0.76%) |
Feb 18, 2021 | 9.190 | 9.260 | 9.144 | 9.222 | 1,158,330 | -0.27(-2.87%) |
Feb 17, 2021 | 9.385 | 9.502 | 9.354 | 9.494 | 1,464,949 | +0.11(+1.16%) |
Feb 16, 2021 | 9.346 | 9.385 | 9.331 | 9.385 | 677,188 | +0.12(+1.35%) |
Feb 12, 2021 | 9.222 | 9.268 | 9.198 | 9.260 | 473,251 | +0.02(+0.17%) |
Feb 11, 2021 | 9.284 | 9.292 | 9.190 | 9.245 | 829,952 | -0.12(-1.33%) |
Feb 10, 2021 | 9.377 | 9.416 | 9.299 | 9.370 | 1,130,580 | +0.12(+1.26%) |
Feb 09, 2021 | 9.214 | 9.257 | 9.179 | 9.253 | 1,438,160 | +0.00(+0.00%) |
Feb 08, 2021 | 9.331 | 9.354 | 9.229 | 9.253 | 1,418,504 | -0.05(-0.59%) |
Feb 05, 2021 | 9.253 | 9.323 | 9.206 | 9.307 | 1,169,594 | +0.08(+0.84%) |
Feb 04, 2021 | 9.151 | 9.241 | 9.136 | 9.229 | 663,222 | -0.08(-0.84%) |
Feb 03, 2021 | 9.159 | 9.323 | 9.105 | 9.307 | 1,321,685 | +0.12(+1.27%) |
Feb 02, 2021 | 9.167 | 9.214 | 9.128 | 9.190 | 900,307 | -0.01(-0.08%) |
Feb 01, 2021 | 9.299 | 9.299 | 9.167 | 9.198 | 814,487 | +0.04(+0.43%) |
Jan 29, 2021 | 9.214 | 9.253 | 9.120 | 9.159 | 716,355 | -0.12(-1.34%) |
Jan 28, 2021 | 9.237 | 9.315 | 9.214 | 9.284 | 752,376 | -0.01(-0.08%) |
Jan 27, 2021 | 9.315 | 9.362 | 9.229 | 9.292 | 1,239,118 | +0.00(+0.00%) |
Jan 26, 2021 | 9.214 | 9.307 | 9.190 | 9.292 | 1,304,719 | +0.18(+1.97%) |
Jan 25, 2021 | 9.019 | 9.112 | 8.995 | 9.112 | 778,107 | -0.02(-0.17%) |
Jan 22, 2021 | 9.112 | 9.175 | 9.081 | 9.128 | 498,010 | +0.04(+0.43%) |
Jan 21, 2021 | 9.128 | 9.136 | 9.073 | 9.089 | 1,300,264 | -0.09(-0.93%) |
Jan 20, 2021 | 9.144 | 9.190 | 9.097 | 9.175 | 544,571 | +0.00(+0.00%) |
Jan 19, 2021 | 9.245 | 9.253 | 9.144 | 9.175 | 716,569 | -0.04(-0.42%) |
Jan 15, 2021 | 9.190 | 9.257 | 9.183 | 9.214 | 1,563,949 | -0.27(-2.80%) |
Jan 14, 2021 | 9.409 | 9.494 | 9.375 | 9.479 | 671,201 | -0.23(-2.33%) |
Jan 13, 2021 | 9.759 | 9.798 | 9.666 | 9.705 | 481,260 | +0.12(+1.22%) |
Jan 12, 2021 | 9.525 | 9.588 | 9.479 | 9.588 | 540,615 | -0.03(-0.32%) |
Jan 11, 2021 | 9.494 | 9.635 | 9.494 | 9.619 | 835,135 | -0.11(-1.12%) |
Jan 08, 2021 | 9.752 | 9.763 | 9.655 | 9.728 | 836,175 | -0.16(-1.58%) |
Jan 07, 2021 | 9.907 | 9.931 | 9.807 | 9.884 | 700,809 | +0.16(+1.68%) |
Jan 06, 2021 | 9.705 | 9.775 | 9.674 | 9.720 | 730,355 | +0.21(+2.21%) |
Jan 05, 2021 | 9.479 | 9.549 | 9.463 | 9.510 | 608,391 | -0.04(-0.41%) |
Jan 04, 2021 | 9.666 | 9.681 | 9.494 | 9.549 | 1,107,535 | +0.30(+3.29%) |
Dec 31, 2020 | 9.245 | 9.245 | 9.245 | 432,549 | -0.12(-1.25%) | |
Dec 30, 2020 | 9.409 | 9.440 | 9.354 | 9.362 | 432,549 | -0.05(-0.50%) |
Dec 29, 2020 | 9.471 | 9.479 | 9.393 | 9.409 | 612,283 | -0.02(-0.25%) |
Dec 28, 2020 | 9.338 | 9.502 | 9.315 | 9.432 | 1,609,873 | +0.09(+1.00%) |
Dec 24, 2020 | 9.315 | 9.354 | 9.284 | 9.338 | 315,458 | +0.05(+0.50%) |
Dec 23, 2020 | 9.229 | 9.323 | 9.229 | 9.292 | 391,642 | +0.15(+1.62%) |
Dec 22, 2020 | 9.198 | 9.198 | 9.112 | 9.144 | 512,326 | -0.05(-0.59%) |
Dec 21, 2020 | 9.136 | 9.229 | 9.081 | 9.198 | 845,244 | -0.28(-2.96%) |
Dec 18, 2020 | 9.479 | 9.494 | 9.432 | 9.479 | 625,143 | +0.23(+2.53%) |
Dec 17, 2020 | 9.284 | 9.284 | 9.183 | 9.245 | 930,615 | -0.14(-1.50%) |
Dec 16, 2020 | 9.432 | 9.440 | 9.354 | 9.385 | 462,494 | +0.07(+0.75%) |
Dec 15, 2020 | 9.370 | 9.377 | 9.246 | 9.315 | 789,973 | -0.11(-1.16%) |
Dec 14, 2020 | 9.580 | 9.580 | 9.424 | 9.424 | 513,039 | +0.02(+0.17%) |
Dec 11, 2020 | 9.424 | 9.432 | 9.354 | 9.409 | 721,102 | -0.38(-3.90%) |
Dec 10, 2020 | 9.697 | 9.798 | 9.674 | 9.791 | 553,504 | +0.18(+1.87%) |
Dec 09, 2020 | 9.658 | 9.689 | 9.572 | 9.611 | 613,539 | -0.07(-0.72%) |
Dec 08, 2020 | 9.603 | 9.681 | 9.596 | 9.681 | 422,016 | +0.08(+0.81%) |
Dec 07, 2020 | 9.635 | 9.665 | 9.588 | 9.603 | 403,535 | -0.05(-0.57%) |
Dec 04, 2020 | 9.650 | 9.681 | 9.572 | 9.658 | 596,022 | +0.04(+0.41%) |
Dec 03, 2020 | 9.611 | 9.635 | 9.487 | 9.619 | 1,215,641 | -0.12(-1.25%) |
Dec 02, 2020 | 9.621 | 9.752 | 9.606 | 9.741 | 1,030,979 | +0.15(+1.56%) |