Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.66 | 10.73 | 9.306 | 10.19 | 413,512 | -0.75(-6.87%) |
Feb 25, 2021 | 9.889 | 11.09 | 9.855 | 10.95 | 653,714 | +1.17(+11.93%) |
Feb 24, 2021 | 9.618 | 10.07 | 9.585 | 9.779 | 315,903 | +0.10(+1.05%) |
Feb 23, 2021 | 10.52 | 10.56 | 9.348 | 9.678 | 594,850 | -1.16(-10.69%) |
Feb 22, 2021 | 11.20 | 11.45 | 10.74 | 10.84 | 278,364 | -0.63(-5.53%) |
Feb 19, 2021 | 11.37 | 11.56 | 10.89 | 11.47 | 411,856 | +0.16(+1.42%) |
Feb 18, 2021 | 10.78 | 11.77 | 10.31 | 11.31 | 788,910 | +0.77(+7.30%) |
Feb 17, 2021 | 10.53 | 10.76 | 9.897 | 10.54 | 448,449 | +0.12(+1.14%) |
Feb 16, 2021 | 10.90 | 11.77 | 10.26 | 10.42 | 680,197 | -0.43(-3.97%) |
Feb 12, 2021 | 10.56 | 10.98 | 10.17 | 10.85 | 470,895 | +0.31(+2.97%) |
Feb 11, 2021 | 9.390 | 10.95 | 9.348 | 10.54 | 962,772 | +1.03(+10.84%) |
Feb 10, 2021 | 8.325 | 10.14 | 8.232 | 9.508 | 2,004,150 | +1.18(+14.21%) |
Feb 09, 2021 | 8.038 | 8.444 | 7.979 | 8.325 | 423,207 | +0.35(+4.45%) |
Feb 08, 2021 | 7.894 | 8.351 | 7.404 | 7.970 | 1,307,242 | +0.14(+1.73%) |
Feb 05, 2021 | 7.429 | 7.860 | 7.395 | 7.835 | 378,017 | +0.35(+4.75%) |
Feb 04, 2021 | 7.480 | 7.522 | 7.201 | 7.480 | 310,019 | -0.03(-0.34%) |
Feb 03, 2021 | 7.167 | 7.505 | 7.066 | 7.505 | 648,156 | +0.42(+5.97%) |
Feb 02, 2021 | 7.294 | 7.388 | 7.024 | 7.083 | 147,790 | -0.08(-1.06%) |
Feb 01, 2021 | 7.362 | 7.429 | 6.998 | 7.159 | 211,614 | -0.12(-1.63%) |
Jan 29, 2021 | 7.691 | 7.691 | 7.243 | 7.277 | 216,043 | -0.41(-5.38%) |
Jan 28, 2021 | 7.945 | 8.148 | 7.480 | 7.691 | 324,384 | -0.08(-1.09%) |
Jan 27, 2021 | 7.708 | 8.122 | 7.649 | 7.776 | 522,608 | -0.12(-1.50%) |
Jan 26, 2021 | 7.962 | 8.165 | 7.801 | 7.894 | 290,870 | -0.09(-1.16%) |
Jan 25, 2021 | 8.173 | 8.452 | 7.860 | 7.987 | 451,876 | -0.25(-3.08%) |
Jan 22, 2021 | 8.072 | 8.355 | 7.953 | 8.241 | 207,170 | +0.11(+1.35%) |
Jan 21, 2021 | 8.198 | 8.215 | 7.928 | 8.131 | 228,798 | +0.03(+0.31%) |
Jan 20, 2021 | 8.190 | 8.410 | 7.996 | 8.105 | 384,041 | -0.05(-0.62%) |
Jan 19, 2021 | 8.038 | 8.452 | 7.801 | 8.156 | 285,937 | +0.25(+3.10%) |
Jan 15, 2021 | 7.903 | 8.055 | 7.717 | 7.911 | 226,100 | +0.05(+0.65%) |
Jan 14, 2021 | 7.894 | 8.135 | 7.708 | 7.860 | 147,599 | -0.05(-0.64%) |
Jan 13, 2021 | 8.029 | 8.029 | 7.750 | 7.911 | 111,990 | -0.02(-0.21%) |
Jan 12, 2021 | 7.886 | 8.214 | 7.666 | 7.928 | 231,617 | +0.09(+1.19%) |
Jan 11, 2021 | 7.945 | 8.367 | 7.463 | 7.835 | 1,298,722 | +0.15(+1.98%) |
Jan 08, 2021 | 7.928 | 8.080 | 7.438 | 7.683 | 727,994 | -0.20(-2.57%) |
Jan 07, 2021 | 7.607 | 7.970 | 7.480 | 7.886 | 409,696 | +0.37(+4.95%) |
Jan 06, 2021 | 7.581 | 7.624 | 7.480 | 7.514 | 228,115 | -0.08(-1.00%) |
Jan 05, 2021 | 7.742 | 7.742 | 7.463 | 7.590 | 236,531 | -0.13(-1.64%) |
Jan 04, 2021 | 7.750 | 7.970 | 7.531 | 7.717 | 505,797 | +0.00(+0.00%) |
Dec 31, 2020 | 7.717 | 7.717 | 7.717 | 400,707 | +0.62(+8.69%) | |
Dec 30, 2020 | 6.931 | 7.369 | 6.931 | 7.100 | 400,707 | +0.21(+3.07%) |
Dec 29, 2020 | 7.049 | 7.142 | 6.880 | 6.888 | 176,237 | -0.14(-2.04%) |
Dec 28, 2020 | 7.167 | 7.260 | 6.990 | 7.032 | 119,469 | -0.14(-2.00%) |
Dec 24, 2020 | 7.235 | 7.353 | 7.066 | 7.176 | 70,161 | -0.12(-1.62%) |
Dec 23, 2020 | 7.218 | 7.395 | 6.956 | 7.294 | 259,856 | +0.14(+1.89%) |
Dec 22, 2020 | 7.218 | 7.218 | 7.083 | 7.159 | 157,930 | -0.09(-1.28%) |
Dec 21, 2020 | 7.286 | 7.387 | 7.210 | 7.252 | 170,040 | +0.00(+0.00%) |
Dec 18, 2020 | 7.412 | 7.598 | 7.218 | 7.252 | 165,878 | -0.20(-2.72%) |
Dec 17, 2020 | 7.514 | 7.556 | 7.404 | 7.455 | 137,616 | +0.02(+0.23%) |
Dec 16, 2020 | 7.353 | 7.581 | 7.328 | 7.438 | 144,310 | +0.05(+0.69%) |
Dec 15, 2020 | 7.438 | 7.531 | 7.201 | 7.387 | 140,757 | +0.06(+0.81%) |
Dec 14, 2020 | 7.345 | 7.514 | 7.294 | 7.328 | 94,748 | -0.03(-0.34%) |
Dec 11, 2020 | 7.387 | 7.624 | 7.332 | 7.353 | 115,475 | -0.03(-0.46%) |
Dec 10, 2020 | 7.226 | 7.497 | 7.184 | 7.387 | 91,689 | +0.20(+2.82%) |
Dec 09, 2020 | 7.455 | 7.590 | 7.184 | 7.184 | 209,388 | -0.30(-3.95%) |
Dec 08, 2020 | 7.632 | 7.767 | 7.446 | 7.480 | 80,388 | -0.17(-2.21%) |
Dec 07, 2020 | 7.607 | 7.852 | 7.488 | 7.649 | 291,886 | +0.10(+1.34%) |
Dec 04, 2020 | 7.598 | 7.624 | 7.480 | 7.548 | 143,398 | +0.05(+0.68%) |
Dec 03, 2020 | 7.607 | 7.607 | 7.455 | 7.497 | 152,153 | -0.03(-0.34%) |
Dec 02, 2020 | 7.632 | 7.641 | 7.446 | 7.522 | 104,821 | -0.04(-0.56%) |