Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.010 | 9.010 | 8.391 | 8.663 | 212,425 | +0.05(+0.62%) |
Feb 25, 2021 | 8.868 | 9.034 | 8.530 | 8.610 | 265,783 | -0.20(-2.26%) |
Feb 24, 2021 | 8.928 | 9.127 | 8.765 | 8.809 | 170,517 | -0.15(-1.70%) |
Feb 23, 2021 | 8.842 | 9.014 | 8.225 | 8.961 | 555,207 | -0.20(-2.17%) |
Feb 22, 2021 | 9.386 | 9.452 | 9.021 | 9.160 | 464,560 | -0.21(-2.20%) |
Feb 19, 2021 | 9.134 | 9.618 | 9.097 | 9.366 | 309,818 | +0.33(+3.67%) |
Feb 18, 2021 | 8.855 | 9.074 | 8.842 | 9.034 | 316,652 | +0.09(+0.96%) |
Feb 17, 2021 | 9.047 | 9.233 | 8.835 | 8.948 | 320,556 | -0.15(-1.68%) |
Feb 16, 2021 | 9.313 | 9.379 | 8.795 | 9.100 | 675,362 | -0.36(-3.85%) |
Feb 12, 2021 | 9.498 | 9.604 | 9.386 | 9.465 | 199,761 | -0.11(-1.18%) |
Feb 11, 2021 | 9.949 | 10.04 | 9.419 | 9.578 | 464,289 | -0.31(-3.09%) |
Feb 10, 2021 | 10.31 | 10.31 | 9.843 | 9.883 | 273,086 | -0.35(-3.44%) |
Feb 09, 2021 | 9.910 | 10.29 | 9.910 | 10.23 | 325,487 | +0.33(+3.28%) |
Feb 08, 2021 | 9.810 | 10.27 | 9.810 | 9.910 | 489,655 | +0.12(+1.22%) |
Feb 05, 2021 | 9.465 | 9.863 | 9.465 | 9.790 | 475,206 | +0.33(+3.43%) |
Feb 04, 2021 | 9.319 | 9.624 | 9.306 | 9.465 | 153,401 | +0.11(+1.21%) |
Feb 03, 2021 | 9.326 | 9.620 | 9.268 | 9.352 | 347,110 | +0.03(+0.28%) |
Feb 02, 2021 | 9.945 | 10.01 | 9.235 | 9.326 | 721,909 | -0.46(-4.66%) |
Feb 01, 2021 | 9.561 | 9.959 | 9.398 | 9.783 | 1,515,486 | +0.22(+2.32%) |
Jan 29, 2021 | 9.770 | 9.959 | 9.216 | 9.561 | 528,435 | -0.08(-0.88%) |
Jan 28, 2021 | 9.932 | 9.972 | 9.326 | 9.646 | 459,118 | -0.03(-0.34%) |
Jan 27, 2021 | 9.411 | 10.35 | 9.300 | 9.678 | 1,003,166 | +0.00(+0.00%) |
Jan 26, 2021 | 9.776 | 9.776 | 9.581 | 9.678 | 378,785 | -0.07(-0.74%) |
Jan 25, 2021 | 9.704 | 10.10 | 9.515 | 9.750 | 833,305 | +0.20(+2.05%) |
Jan 22, 2021 | 9.007 | 9.574 | 8.974 | 9.554 | 730,511 | +0.42(+4.64%) |
Jan 21, 2021 | 9.268 | 9.296 | 9.000 | 9.131 | 376,724 | -0.09(-0.99%) |
Jan 20, 2021 | 9.561 | 9.620 | 9.137 | 9.222 | 355,157 | -0.37(-3.87%) |
Jan 19, 2021 | 9.307 | 9.639 | 9.229 | 9.594 | 397,710 | +0.39(+4.25%) |
Jan 15, 2021 | 9.352 | 9.483 | 9.033 | 9.203 | 377,453 | -0.15(-1.60%) |
Jan 14, 2021 | 9.209 | 9.554 | 9.209 | 9.352 | 326,790 | +0.14(+1.49%) |
Jan 13, 2021 | 9.287 | 9.561 | 9.066 | 9.216 | 537,867 | -0.18(-1.87%) |
Jan 12, 2021 | 9.352 | 9.444 | 9.209 | 9.392 | 378,603 | +0.17(+1.84%) |
Jan 11, 2021 | 8.994 | 9.613 | 8.961 | 9.222 | 838,706 | +0.24(+2.69%) |
Jan 08, 2021 | 8.896 | 9.027 | 8.720 | 8.981 | 458,621 | -0.01(-0.07%) |
Jan 07, 2021 | 8.831 | 9.079 | 8.694 | 8.987 | 560,234 | +0.35(+4.08%) |
Jan 06, 2021 | 8.727 | 8.948 | 8.570 | 8.636 | 514,825 | -0.07(-0.82%) |
Jan 05, 2021 | 8.792 | 9.027 | 8.636 | 8.707 | 631,055 | -0.07(-0.82%) |
Jan 04, 2021 | 8.668 | 8.844 | 8.095 | 8.779 | 1,133,699 | +0.25(+2.90%) |
Dec 31, 2020 | 8.531 | 8.531 | 8.531 | 1,511,653 | -0.13(-1.50%) | |
Dec 30, 2020 | 8.199 | 8.929 | 8.153 | 8.662 | 1,511,653 | +0.46(+5.64%) |
Dec 29, 2020 | 8.082 | 8.218 | 8.075 | 8.199 | 362,904 | +0.02(+0.24%) |
Dec 28, 2020 | 8.102 | 8.295 | 8.054 | 8.179 | 587,907 | +0.14(+1.75%) |
Dec 24, 2020 | 8.090 | 8.160 | 7.904 | 8.038 | 193,596 | -0.05(-0.63%) |
Dec 23, 2020 | 8.083 | 8.314 | 7.968 | 8.090 | 467,302 | +0.09(+1.12%) |
Dec 22, 2020 | 7.968 | 8.115 | 7.949 | 8.000 | 477,682 | +0.08(+0.97%) |
Dec 21, 2020 | 7.686 | 8.006 | 7.686 | 7.923 | 728,249 | +0.03(+0.41%) |
Dec 18, 2020 | 8.058 | 8.058 | 7.769 | 7.891 | 563,459 | -0.16(-1.99%) |
Dec 17, 2020 | 8.006 | 8.134 | 7.923 | 8.051 | 308,781 | +0.04(+0.48%) |
Dec 16, 2020 | 8.013 | 8.147 | 7.974 | 8.013 | 257,004 | -0.09(-1.11%) |
Dec 15, 2020 | 8.013 | 8.122 | 7.904 | 8.102 | 217,875 | +0.05(+0.64%) |
Dec 14, 2020 | 8.096 | 8.263 | 8.006 | 8.051 | 265,758 | -0.05(-0.63%) |
Dec 11, 2020 | 8.064 | 8.218 | 7.981 | 8.102 | 269,317 | +0.02(+0.24%) |
Dec 10, 2020 | 7.910 | 8.154 | 7.622 | 8.083 | 440,965 | +0.12(+1.53%) |
Dec 09, 2020 | 8.205 | 8.288 | 7.872 | 7.962 | 617,704 | -0.35(-4.24%) |
Dec 08, 2020 | 8.134 | 8.346 | 7.872 | 8.314 | 704,491 | +0.33(+4.09%) |
Dec 07, 2020 | 7.808 | 8.096 | 7.673 | 7.987 | 604,288 | +0.22(+2.80%) |
Dec 04, 2020 | 7.622 | 7.910 | 7.462 | 7.769 | 711,154 | +0.31(+4.12%) |
Dec 03, 2020 | 7.417 | 7.648 | 7.385 | 7.462 | 315,765 | +0.14(+1.92%) |
Dec 02, 2020 | 7.481 | 7.513 | 7.174 | 7.321 | 671,497 | -0.40(-5.22%) |