Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.685 | 9.838 | 9.685 | 9.821 | 73,375 | +0.18(+1.86%) |
Feb 25, 2021 | 9.795 | 9.830 | 9.608 | 9.642 | 158,611 | -0.13(-1.31%) |
Feb 24, 2021 | 9.795 | 9.855 | 9.704 | 9.770 | 175,842 | -0.03(-0.35%) |
Feb 23, 2021 | 9.753 | 9.855 | 9.625 | 9.804 | 310,013 | +0.00(+0.00%) |
Feb 22, 2021 | 9.915 | 9.915 | 9.770 | 9.804 | 147,351 | -0.08(-0.78%) |
Feb 19, 2021 | 9.949 | 9.983 | 9.872 | 9.881 | 132,311 | -0.09(-0.94%) |
Feb 18, 2021 | 10.13 | 10.17 | 9.898 | 9.974 | 252,605 | -0.18(-1.76%) |
Feb 17, 2021 | 10.25 | 10.25 | 10.15 | 10.15 | 59,963 | -0.07(-0.73%) |
Feb 16, 2021 | 10.25 | 10.29 | 10.19 | 10.23 | 247,637 | -0.03(-0.25%) |
Feb 12, 2021 | 10.26 | 10.30 | 10.22 | 10.25 | 77,941 | +0.02(+0.17%) |
Feb 11, 2021 | 10.27 | 10.27 | 10.19 | 10.24 | 74,958 | +0.01(+0.08%) |
Feb 10, 2021 | 10.16 | 10.25 | 10.16 | 10.23 | 85,268 | +0.08(+0.75%) |
Feb 09, 2021 | 10.14 | 10.18 | 10.14 | 10.15 | 142,055 | +0.00(+0.00%) |
Feb 08, 2021 | 10.13 | 10.19 | 10.09 | 10.15 | 130,762 | +0.03(+0.25%) |
Feb 05, 2021 | 10.01 | 10.14 | 10.01 | 10.13 | 117,679 | +0.13(+1.27%) |
Feb 04, 2021 | 9.965 | 10.01 | 9.948 | 9.999 | 79,436 | +0.05(+0.51%) |
Feb 03, 2021 | 9.965 | 9.973 | 9.948 | 9.948 | 99,184 | -0.02(-0.17%) |
Feb 02, 2021 | 9.982 | 10.02 | 9.948 | 9.965 | 76,569 | +0.01(+0.09%) |
Feb 01, 2021 | 9.973 | 10.05 | 9.956 | 9.956 | 70,395 | -0.03(-0.25%) |
Jan 29, 2021 | 9.990 | 10.03 | 9.948 | 9.982 | 72,399 | -0.01(-0.08%) |
Jan 28, 2021 | 9.990 | 10.01 | 9.950 | 9.990 | 74,306 | +0.04(+0.43%) |
Jan 27, 2021 | 9.914 | 9.982 | 9.914 | 9.948 | 80,797 | +0.00(+0.00%) |
Jan 26, 2021 | 9.956 | 10.02 | 9.931 | 9.948 | 76,448 | +0.03(+0.26%) |
Jan 25, 2021 | 9.948 | 9.990 | 9.880 | 9.922 | 117,844 | +0.01(+0.09%) |
Jan 22, 2021 | 9.956 | 9.999 | 9.905 | 9.914 | 57,070 | -0.03(-0.34%) |
Jan 21, 2021 | 9.973 | 9.973 | 9.888 | 9.948 | 63,337 | -0.01(-0.09%) |
Jan 20, 2021 | 9.973 | 9.978 | 9.931 | 9.956 | 86,784 | -0.02(-0.17%) |
Jan 19, 2021 | 9.948 | 9.973 | 9.872 | 9.973 | 134,794 | +0.10(+0.97%) |
Jan 15, 2021 | 9.861 | 9.895 | 9.844 | 9.878 | 66,448 | +0.03(+0.26%) |
Jan 14, 2021 | 9.869 | 9.920 | 9.844 | 9.853 | 97,937 | -0.02(-0.17%) |
Jan 13, 2021 | 9.878 | 9.895 | 9.836 | 9.869 | 87,363 | +0.00(+0.00%) |
Jan 12, 2021 | 9.853 | 9.878 | 9.768 | 9.869 | 157,391 | +0.00(+0.00%) |
Jan 11, 2021 | 9.886 | 9.920 | 9.844 | 9.869 | 71,957 | -0.03(-0.26%) |
Jan 08, 2021 | 9.844 | 9.920 | 9.844 | 9.895 | 90,611 | +0.03(+0.26%) |
Jan 07, 2021 | 9.836 | 9.895 | 9.793 | 9.869 | 62,050 | +0.03(+0.34%) |
Jan 06, 2021 | 9.844 | 9.878 | 9.785 | 9.836 | 118,659 | +0.01(+0.09%) |
Jan 05, 2021 | 9.793 | 9.836 | 9.793 | 9.827 | 46,579 | +0.00(+0.00%) |
Jan 04, 2021 | 9.920 | 9.920 | 9.793 | 9.827 | 103,981 | -0.01(-0.09%) |
Dec 31, 2020 | 9.836 | 9.836 | 9.836 | 72,365 | -0.01(-0.09%) | |
Dec 30, 2020 | 9.793 | 9.878 | 9.793 | 9.844 | 72,365 | +0.03(+0.34%) |
Dec 29, 2020 | 9.743 | 9.827 | 9.743 | 9.810 | 47,014 | +0.04(+0.43%) |
Dec 28, 2020 | 9.802 | 9.861 | 9.709 | 9.768 | 156,004 | +0.02(+0.17%) |
Dec 24, 2020 | 9.760 | 9.793 | 9.717 | 9.751 | 57,328 | +0.00(+0.00%) |
Dec 23, 2020 | 9.836 | 9.836 | 9.692 | 9.751 | 97,563 | -0.05(-0.52%) |
Dec 22, 2020 | 9.701 | 9.802 | 9.667 | 9.802 | 129,779 | +0.13(+1.31%) |
Dec 21, 2020 | 9.709 | 9.709 | 9.658 | 9.675 | 123,666 | -0.02(-0.17%) |
Dec 18, 2020 | 9.684 | 9.709 | 9.667 | 9.692 | 91,322 | +0.04(+0.44%) |
Dec 17, 2020 | 9.717 | 9.726 | 9.633 | 9.650 | 99,846 | -0.07(-0.70%) |
Dec 16, 2020 | 9.777 | 9.808 | 9.709 | 9.717 | 112,842 | -0.06(-0.60%) |
Dec 15, 2020 | 9.777 | 9.810 | 9.768 | 9.777 | 63,256 | +0.02(+0.17%) |
Dec 14, 2020 | 9.878 | 9.886 | 9.726 | 9.760 | 124,574 | -0.13(-1.28%) |
Dec 11, 2020 | 9.869 | 9.886 | 9.836 | 9.886 | 110,036 | +0.03(+0.26%) |
Dec 10, 2020 | 9.869 | 9.886 | 9.793 | 9.861 | 130,440 | -0.01(-0.15%) |
Dec 09, 2020 | 9.834 | 9.876 | 9.825 | 9.876 | 127,507 | +0.05(+0.51%) |
Dec 08, 2020 | 9.783 | 9.834 | 9.775 | 9.825 | 136,254 | +0.06(+0.60%) |
Dec 07, 2020 | 9.817 | 9.834 | 9.750 | 9.767 | 142,646 | -0.03(-0.26%) |
Dec 04, 2020 | 9.783 | 9.800 | 9.758 | 9.792 | 84,117 | +0.01(+0.09%) |
Dec 03, 2020 | 9.775 | 9.783 | 9.741 | 9.783 | 158,390 | +0.00(+0.00%) |
Dec 02, 2020 | 9.666 | 9.783 | 9.666 | 9.783 | 168,821 | +0.11(+1.13%) |