Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.540 | 8.590 | 7.860 | 8.400 | 483,600 | -0.21(-2.44%) |
Feb 25, 2021 | 9.150 | 9.200 | 8.580 | 8.610 | 254,699 | -0.58(-6.31%) |
Feb 24, 2021 | 9.060 | 9.290 | 8.820 | 9.190 | 212,729 | +0.14(+1.55%) |
Feb 23, 2021 | 9.090 | 9.400 | 8.520 | 9.050 | 371,423 | -0.52(-5.43%) |
Feb 22, 2021 | 9.720 | 10.00 | 9.520 | 9.570 | 364,377 | -0.32(-3.24%) |
Feb 19, 2021 | 9.720 | 10.11 | 9.640 | 9.890 | 369,200 | +0.27(+2.81%) |
Feb 18, 2021 | 9.210 | 9.730 | 9.150 | 9.620 | 455,364 | +0.20(+2.12%) |
Feb 17, 2021 | 9.600 | 9.680 | 9.060 | 9.420 | 312,554 | -0.22(-2.28%) |
Feb 16, 2021 | 9.970 | 10.15 | 9.470 | 9.640 | 622,743 | -0.34(-3.41%) |
Feb 12, 2021 | 10.02 | 10.21 | 9.770 | 9.980 | 486,100 | -0.03(-0.30%) |
Feb 11, 2021 | 10.98 | 10.98 | 8.770 | 10.01 | 1,967,471 | -1.13(-10.14%) |
Feb 10, 2021 | 11.75 | 11.98 | 10.93 | 11.14 | 353,835 | -0.53(-4.54%) |
Feb 09, 2021 | 11.15 | 11.75 | 10.94 | 11.67 | 525,756 | +0.70(+6.38%) |
Feb 08, 2021 | 10.59 | 11.15 | 10.55 | 10.97 | 377,462 | +0.45(+4.28%) |
Feb 05, 2021 | 10.45 | 10.52 | 10.14 | 10.52 | 142,500 | +0.05(+0.48%) |
Feb 04, 2021 | 10.17 | 10.60 | 10.03 | 10.47 | 172,840 | +0.32(+3.15%) |
Feb 03, 2021 | 10.25 | 10.39 | 9.936 | 10.15 | 166,032 | -0.02(-0.20%) |
Feb 02, 2021 | 10.11 | 10.31 | 9.814 | 10.17 | 283,230 | +0.21(+2.11%) |
Feb 01, 2021 | 9.960 | 10.09 | 9.530 | 9.960 | 149,771 | +0.17(+1.74%) |
Jan 29, 2021 | 10.40 | 10.51 | 9.750 | 9.790 | 203,400 | -0.61(-5.87%) |
Jan 28, 2021 | 9.700 | 10.50 | 9.700 | 10.40 | 272,983 | +0.66(+6.78%) |
Jan 27, 2021 | 10.05 | 10.45 | 9.440 | 9.740 | 648,334 | -0.80(-7.59%) |
Jan 26, 2021 | 10.84 | 11.06 | 10.50 | 10.54 | 222,077 | -0.11(-1.03%) |
Jan 25, 2021 | 10.93 | 10.99 | 10.14 | 10.65 | 267,904 | -0.36(-3.27%) |
Jan 22, 2021 | 11.20 | 11.20 | 10.32 | 11.01 | 512,300 | -0.45(-3.93%) |
Jan 21, 2021 | 10.98 | 11.54 | 10.60 | 11.46 | 693,233 | +0.45(+4.09%) |
Jan 20, 2021 | 11.00 | 11.13 | 10.58 | 11.01 | 268,997 | +0.06(+0.55%) |
Jan 19, 2021 | 10.70 | 10.97 | 10.46 | 10.95 | 536,278 | +0.48(+4.58%) |
Jan 15, 2021 | 10.74 | 10.75 | 10.06 | 10.47 | 268,800 | -0.46(-4.21%) |
Jan 14, 2021 | 10.87 | 11.21 | 10.71 | 10.93 | 223,234 | +0.27(+2.53%) |
Jan 13, 2021 | 10.97 | 11.09 | 10.56 | 10.66 | 647,997 | -0.28(-2.56%) |
Jan 12, 2021 | 10.48 | 10.97 | 10.33 | 10.94 | 280,597 | +0.58(+5.60%) |
Jan 11, 2021 | 10.69 | 10.98 | 9.770 | 10.36 | 587,161 | -0.44(-4.07%) |
Jan 08, 2021 | 11.40 | 11.80 | 10.54 | 10.80 | 454,000 | -0.35(-3.14%) |
Jan 07, 2021 | 10.47 | 11.20 | 10.47 | 11.15 | 549,852 | +0.87(+8.46%) |
Jan 06, 2021 | 9.780 | 10.87 | 9.780 | 10.28 | 477,895 | +0.55(+5.65%) |
Jan 05, 2021 | 9.500 | 9.810 | 9.410 | 9.730 | 262,182 | +0.19(+1.99%) |
Jan 04, 2021 | 9.900 | 9.990 | 9.160 | 9.540 | 235,153 | -0.33(-3.34%) |
Dec 31, 2020 | 9.870 | 9.870 | 9.870 | 489,767 | -0.03(-0.30%) | |
Dec 30, 2020 | 9.340 | 9.970 | 9.340 | 9.900 | 489,767 | +0.59(+6.34%) |
Dec 29, 2020 | 9.730 | 9.910 | 9.050 | 9.310 | 242,471 | -0.44(-4.51%) |
Dec 28, 2020 | 10.20 | 10.20 | 9.650 | 9.750 | 233,206 | -0.34(-3.37%) |
Dec 24, 2020 | 10.28 | 10.32 | 10.04 | 10.09 | 75,700 | -0.19(-1.85%) |
Dec 23, 2020 | 10.49 | 10.68 | 10.11 | 10.28 | 183,298 | -0.10(-0.96%) |
Dec 22, 2020 | 10.05 | 10.89 | 10.01 | 10.38 | 564,357 | +0.37(+3.70%) |
Dec 21, 2020 | 9.820 | 10.32 | 9.750 | 10.01 | 262,744 | -0.09(-0.84%) |
Dec 18, 2020 | 10.10 | 10.49 | 9.860 | 10.10 | 878,100 | +0.11(+1.05%) |
Dec 17, 2020 | 9.380 | 10.17 | 9.380 | 9.990 | 393,340 | +0.61(+6.50%) |
Dec 16, 2020 | 10.33 | 10.40 | 9.360 | 9.380 | 444,098 | -0.86(-8.40%) |
Dec 15, 2020 | 9.770 | 10.36 | 9.740 | 10.24 | 250,632 | +0.47(+4.81%) |
Dec 14, 2020 | 9.860 | 10.07 | 9.710 | 9.770 | 274,637 | +0.05(+0.51%) |
Dec 11, 2020 | 10.05 | 10.13 | 9.550 | 9.720 | 197,600 | -0.40(-3.95%) |
Dec 10, 2020 | 10.03 | 10.19 | 9.810 | 10.12 | 234,738 | +0.21(+2.12%) |
Dec 09, 2020 | 9.950 | 10.25 | 9.650 | 9.910 | 392,570 | +0.29(+3.01%) |
Dec 08, 2020 | 9.450 | 9.700 | 9.290 | 9.620 | 250,776 | +0.10(+1.05%) |
Dec 07, 2020 | 9.440 | 9.624 | 9.300 | 9.520 | 290,661 | +0.15(+1.60%) |
Dec 04, 2020 | 8.970 | 9.390 | 8.360 | 9.370 | 492,900 | +0.41(+4.58%) |
Dec 03, 2020 | 9.380 | 9.500 | 8.870 | 8.960 | 617,490 | -0.42(-4.48%) |
Dec 02, 2020 | 10.14 | 10.21 | 9.300 | 9.380 | 431,483 | -0.89(-8.67%) |