Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.365 | 9.426 | 9.335 | 9.418 | 97,297 | +0.09(+0.98%) |
Feb 25, 2021 | 9.456 | 9.479 | 9.281 | 9.327 | 115,533 | -0.11(-1.13%) |
Feb 24, 2021 | 9.380 | 9.471 | 9.357 | 9.433 | 82,419 | +0.05(+0.57%) |
Feb 23, 2021 | 9.426 | 9.456 | 9.342 | 9.380 | 125,905 | -0.05(-0.48%) |
Feb 22, 2021 | 9.411 | 9.456 | 9.408 | 9.426 | 59,515 | +0.02(+0.16%) |
Feb 19, 2021 | 9.350 | 9.433 | 9.350 | 9.411 | 69,516 | +0.05(+0.49%) |
Feb 18, 2021 | 9.297 | 9.380 | 9.279 | 9.365 | 136,559 | +0.08(+0.82%) |
Feb 17, 2021 | 9.297 | 9.304 | 9.259 | 9.289 | 138,060 | +0.02(+0.16%) |
Feb 16, 2021 | 9.433 | 9.433 | 9.266 | 9.274 | 114,014 | -0.13(-1.37%) |
Feb 12, 2021 | 9.426 | 9.433 | 9.335 | 9.403 | 59,774 | -0.02(-0.20%) |
Feb 11, 2021 | 9.452 | 9.452 | 9.362 | 9.422 | 69,396 | -0.01(-0.08%) |
Feb 10, 2021 | 9.460 | 9.460 | 9.407 | 9.430 | 111,079 | +0.05(+0.48%) |
Feb 09, 2021 | 9.384 | 9.445 | 9.362 | 9.384 | 131,388 | -0.02(-0.16%) |
Feb 08, 2021 | 9.377 | 9.437 | 9.339 | 9.399 | 145,440 | +0.02(+0.24%) |
Feb 05, 2021 | 9.347 | 9.384 | 9.316 | 9.377 | 62,865 | +0.02(+0.24%) |
Feb 04, 2021 | 9.271 | 9.369 | 9.248 | 9.354 | 90,091 | +0.10(+1.06%) |
Feb 03, 2021 | 9.226 | 9.256 | 9.226 | 9.256 | 40,186 | +0.02(+0.25%) |
Feb 02, 2021 | 9.188 | 9.248 | 9.188 | 9.233 | 76,356 | +0.05(+0.49%) |
Feb 01, 2021 | 9.143 | 9.203 | 9.135 | 9.188 | 157,898 | +0.08(+0.83%) |
Jan 29, 2021 | 9.120 | 9.263 | 9.097 | 9.112 | 66,306 | -0.04(-0.41%) |
Jan 28, 2021 | 9.279 | 9.309 | 9.105 | 9.150 | 331,714 | -0.11(-1.22%) |
Jan 27, 2021 | 9.309 | 9.331 | 9.241 | 9.263 | 82,643 | -0.03(-0.33%) |
Jan 26, 2021 | 9.362 | 9.558 | 9.279 | 9.294 | 146,960 | -0.02(-0.16%) |
Jan 25, 2021 | 9.271 | 9.339 | 9.263 | 9.309 | 89,510 | +0.02(+0.24%) |
Jan 22, 2021 | 9.331 | 9.331 | 9.256 | 9.286 | 84,967 | -0.05(-0.49%) |
Jan 21, 2021 | 9.324 | 9.339 | 9.256 | 9.331 | 57,065 | +0.05(+0.49%) |
Jan 20, 2021 | 9.339 | 9.339 | 9.271 | 9.286 | 130,425 | -0.01(-0.08%) |
Jan 19, 2021 | 9.271 | 9.309 | 9.271 | 9.294 | 137,687 | +0.03(+0.33%) |
Jan 15, 2021 | 9.218 | 9.354 | 9.161 | 9.263 | 124,936 | +0.04(+0.41%) |
Jan 14, 2021 | 9.173 | 9.233 | 9.173 | 9.226 | 133,811 | +0.03(+0.33%) |
Jan 13, 2021 | 9.218 | 9.218 | 9.158 | 9.195 | 152,627 | +0.01(+0.08%) |
Jan 12, 2021 | 9.075 | 9.211 | 9.052 | 9.188 | 179,401 | +0.13(+1.42%) |
Jan 11, 2021 | 9.037 | 9.090 | 9.014 | 9.059 | 100,443 | +0.02(+0.25%) |
Jan 08, 2021 | 9.044 | 9.059 | 9.014 | 9.037 | 71,335 | +0.02(+0.25%) |
Jan 07, 2021 | 9.022 | 9.037 | 8.999 | 9.014 | 71,135 | +0.02(+0.25%) |
Jan 06, 2021 | 8.954 | 9.014 | 8.908 | 8.991 | 65,797 | +0.07(+0.76%) |
Jan 05, 2021 | 8.878 | 8.946 | 8.871 | 8.923 | 82,682 | +0.06(+0.68%) |
Jan 04, 2021 | 8.923 | 8.923 | 8.855 | 8.863 | 71,336 | -0.05(-0.51%) |
Dec 31, 2020 | 8.908 | 8.908 | 8.908 | 90,536 | -0.02(-0.17%) | |
Dec 30, 2020 | 8.961 | 8.976 | 8.923 | 8.923 | 90,536 | -0.00(-0.04%) |
Dec 29, 2020 | 8.965 | 8.973 | 8.882 | 8.927 | 122,760 | +0.00(+0.00%) |
Dec 28, 2020 | 8.890 | 8.927 | 8.852 | 8.927 | 109,585 | +0.02(+0.25%) |
Dec 24, 2020 | 8.890 | 8.905 | 8.855 | 8.905 | 43,248 | +0.05(+0.59%) |
Dec 23, 2020 | 8.822 | 8.866 | 8.822 | 8.852 | 59,139 | +0.03(+0.34%) |
Dec 22, 2020 | 8.860 | 8.889 | 8.807 | 8.822 | 106,070 | -0.05(-0.59%) |
Dec 21, 2020 | 8.912 | 8.912 | 8.860 | 8.875 | 102,411 | -0.05(-0.51%) |
Dec 18, 2020 | 8.950 | 8.950 | 8.897 | 8.920 | 87,029 | -0.01(-0.08%) |
Dec 17, 2020 | 8.965 | 8.965 | 8.912 | 8.927 | 41,759 | -0.01(-0.08%) |
Dec 16, 2020 | 8.905 | 8.943 | 8.875 | 8.935 | 67,820 | +0.03(+0.34%) |
Dec 15, 2020 | 8.882 | 8.927 | 8.875 | 8.905 | 119,822 | +0.04(+0.42%) |
Dec 14, 2020 | 8.927 | 8.935 | 8.867 | 8.867 | 69,454 | -0.01(-0.13%) |
Dec 11, 2020 | 8.901 | 8.916 | 8.871 | 8.879 | 48,034 | -0.01(-0.08%) |
Dec 10, 2020 | 8.879 | 8.927 | 8.879 | 8.886 | 104,620 | -0.03(-0.34%) |
Dec 09, 2020 | 8.939 | 8.976 | 8.901 | 8.916 | 111,857 | -0.01(-0.08%) |
Dec 08, 2020 | 8.946 | 8.976 | 8.924 | 8.924 | 79,224 | -0.04(-0.50%) |
Dec 07, 2020 | 8.946 | 8.998 | 8.924 | 8.969 | 103,899 | +0.00(+0.00%) |
Dec 04, 2020 | 8.894 | 8.998 | 8.894 | 8.969 | 82,822 | +0.01(+0.08%) |
Dec 03, 2020 | 8.954 | 9.006 | 8.946 | 8.961 | 120,570 | -0.01(-0.17%) |
Dec 02, 2020 | 8.894 | 8.998 | 8.894 | 8.976 | 77,302 | +0.04(+0.42%) |