Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.286 | 9.408 | 9.082 | 9.139 | 103,340 | -0.19(-2.01%) |
Feb 25, 2021 | 9.457 | 9.562 | 9.294 | 9.326 | 74,901 | -0.11(-1.21%) |
Feb 24, 2021 | 9.318 | 9.457 | 9.287 | 9.440 | 161,126 | +0.16(+1.75%) |
Feb 23, 2021 | 9.237 | 9.310 | 9.229 | 9.277 | 114,431 | -0.03(-0.35%) |
Feb 22, 2021 | 9.269 | 9.359 | 9.269 | 9.310 | 83,038 | +0.00(+0.00%) |
Feb 19, 2021 | 9.343 | 9.363 | 9.294 | 9.310 | 35,511 | -0.02(-0.17%) |
Feb 18, 2021 | 9.359 | 9.476 | 9.310 | 9.326 | 72,741 | -0.11(-1.21%) |
Feb 17, 2021 | 9.489 | 9.489 | 9.326 | 9.440 | 87,361 | +0.02(+0.17%) |
Feb 16, 2021 | 9.334 | 9.489 | 9.314 | 9.424 | 102,404 | +0.16(+1.76%) |
Feb 12, 2021 | 9.196 | 9.269 | 9.140 | 9.261 | 48,045 | +0.07(+0.71%) |
Feb 11, 2021 | 9.253 | 9.294 | 9.180 | 9.196 | 84,771 | -0.03(-0.35%) |
Feb 10, 2021 | 9.204 | 9.302 | 9.202 | 9.229 | 106,243 | +0.01(+0.09%) |
Feb 09, 2021 | 9.164 | 9.306 | 9.066 | 9.221 | 229,709 | +0.10(+1.12%) |
Feb 08, 2021 | 9.050 | 9.131 | 9.050 | 9.119 | 212,774 | +0.09(+0.95%) |
Feb 05, 2021 | 8.985 | 9.098 | 8.944 | 9.033 | 132,954 | +0.11(+1.28%) |
Feb 04, 2021 | 8.879 | 8.960 | 8.862 | 8.919 | 119,593 | +0.03(+0.37%) |
Feb 03, 2021 | 8.822 | 8.927 | 8.797 | 8.887 | 115,433 | +0.05(+0.55%) |
Feb 02, 2021 | 8.830 | 8.960 | 8.822 | 8.838 | 122,225 | +0.06(+0.65%) |
Feb 01, 2021 | 8.716 | 8.862 | 8.643 | 8.781 | 134,739 | +0.11(+1.24%) |
Jan 29, 2021 | 8.706 | 8.770 | 8.633 | 8.673 | 89,856 | -0.10(-1.11%) |
Jan 28, 2021 | 8.673 | 8.795 | 8.617 | 8.770 | 95,160 | +0.15(+1.69%) |
Jan 27, 2021 | 8.843 | 8.875 | 8.625 | 8.625 | 107,364 | -0.28(-3.18%) |
Jan 26, 2021 | 8.989 | 9.110 | 8.900 | 8.908 | 179,867 | -0.08(-0.90%) |
Jan 25, 2021 | 8.916 | 9.045 | 8.900 | 8.989 | 85,516 | +0.02(+0.27%) |
Jan 22, 2021 | 8.981 | 8.997 | 8.875 | 8.964 | 70,327 | -0.12(-1.34%) |
Jan 21, 2021 | 9.070 | 9.126 | 9.053 | 9.086 | 154,485 | -0.05(-0.53%) |
Jan 20, 2021 | 9.167 | 9.167 | 9.086 | 9.134 | 85,576 | +0.02(+0.18%) |
Jan 19, 2021 | 9.240 | 9.264 | 9.118 | 9.118 | 118,839 | -0.10(-1.05%) |
Jan 15, 2021 | 9.320 | 9.320 | 9.183 | 9.215 | 215,556 | -0.09(-0.96%) |
Jan 14, 2021 | 9.304 | 9.329 | 9.191 | 9.304 | 110,551 | +0.09(+0.97%) |
Jan 13, 2021 | 9.118 | 9.223 | 9.078 | 9.215 | 93,276 | +0.11(+1.24%) |
Jan 12, 2021 | 8.900 | 9.110 | 8.897 | 9.102 | 94,356 | +0.23(+2.55%) |
Jan 11, 2021 | 8.811 | 8.908 | 8.787 | 8.875 | 54,296 | +0.00(+0.00%) |
Jan 08, 2021 | 8.932 | 8.973 | 8.811 | 8.875 | 82,687 | +0.01(+0.09%) |
Jan 07, 2021 | 8.819 | 8.900 | 8.819 | 8.867 | 79,645 | +0.05(+0.55%) |
Jan 06, 2021 | 8.544 | 8.875 | 8.503 | 8.819 | 247,756 | +0.29(+3.42%) |
Jan 05, 2021 | 8.366 | 8.584 | 8.366 | 8.528 | 135,229 | +0.15(+1.84%) |
Jan 04, 2021 | 8.422 | 8.447 | 8.321 | 8.374 | 138,110 | -0.05(-0.65%) |
Dec 31, 2020 | 8.428 | 8.428 | 8.428 | 132,908 | +0.03(+0.38%) | |
Dec 30, 2020 | 8.356 | 8.445 | 8.348 | 8.396 | 132,908 | +0.01(+0.10%) |
Dec 29, 2020 | 8.356 | 8.408 | 8.340 | 8.388 | 110,308 | -0.01(-0.10%) |
Dec 28, 2020 | 8.469 | 8.493 | 8.332 | 8.396 | 127,320 | -0.07(-0.85%) |
Dec 24, 2020 | 8.428 | 8.493 | 8.412 | 8.469 | 61,672 | -0.01(-0.09%) |
Dec 23, 2020 | 8.461 | 8.533 | 8.461 | 8.477 | 79,429 | +0.00(+0.00%) |
Dec 22, 2020 | 8.412 | 8.501 | 8.372 | 8.477 | 85,963 | +0.02(+0.29%) |
Dec 21, 2020 | 8.493 | 8.513 | 8.364 | 8.453 | 134,065 | -0.20(-2.32%) |
Dec 18, 2020 | 8.734 | 8.734 | 8.630 | 8.654 | 69,008 | -0.05(-0.55%) |
Dec 17, 2020 | 8.742 | 8.776 | 8.686 | 8.702 | 81,723 | -0.01(-0.09%) |
Dec 16, 2020 | 8.823 | 8.823 | 8.710 | 8.710 | 108,442 | -0.10(-1.10%) |
Dec 15, 2020 | 8.750 | 8.847 | 8.718 | 8.806 | 192,373 | +0.10(+1.11%) |
Dec 14, 2020 | 8.903 | 8.907 | 8.710 | 8.710 | 140,691 | -0.17(-1.90%) |
Dec 11, 2020 | 8.935 | 8.935 | 8.806 | 8.879 | 111,409 | -0.00(-0.05%) |
Dec 10, 2020 | 8.734 | 8.911 | 8.686 | 8.883 | 178,667 | +0.17(+1.99%) |
Dec 09, 2020 | 8.766 | 8.831 | 8.662 | 8.710 | 169,023 | -0.04(-0.46%) |
Dec 08, 2020 | 8.686 | 8.806 | 8.678 | 8.750 | 113,427 | +0.04(+0.46%) |
Dec 07, 2020 | 8.919 | 8.919 | 8.694 | 8.710 | 133,598 | -0.14(-1.63%) |
Dec 04, 2020 | 8.702 | 8.895 | 8.702 | 8.855 | 123,718 | +0.17(+1.94%) |
Dec 03, 2020 | 8.517 | 8.726 | 8.473 | 8.686 | 103,117 | +0.14(+1.69%) |
Dec 02, 2020 | 8.364 | 8.565 | 8.364 | 8.541 | 185,865 | +0.10(+1.14%) |