Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.917 | 10.16 | 9.861 | 9.973 | 221,216 | +0.15(+1.50%) |
Feb 25, 2021 | 10.14 | 10.27 | 9.762 | 9.826 | 389,272 | -0.31(-3.06%) |
Feb 24, 2021 | 9.882 | 10.14 | 9.882 | 10.14 | 166,467 | +0.17(+1.69%) |
Feb 23, 2021 | 10.10 | 10.13 | 9.819 | 9.966 | 377,945 | -0.18(-1.74%) |
Feb 22, 2021 | 10.29 | 10.31 | 10.11 | 10.14 | 152,710 | -0.07(-0.69%) |
Feb 19, 2021 | 10.41 | 10.41 | 10.16 | 10.21 | 166,231 | -0.15(-1.49%) |
Feb 18, 2021 | 10.15 | 10.37 | 10.06 | 10.37 | 307,814 | +0.20(+2.01%) |
Feb 17, 2021 | 10.10 | 10.20 | 10.09 | 10.16 | 164,990 | +0.12(+1.19%) |
Feb 16, 2021 | 9.980 | 10.21 | 9.959 | 10.04 | 237,516 | +0.13(+1.35%) |
Feb 12, 2021 | 10.04 | 10.08 | 9.903 | 9.910 | 225,762 | -0.13(-1.33%) |
Feb 11, 2021 | 10.14 | 10.30 | 9.973 | 10.04 | 267,793 | -0.05(-0.49%) |
Feb 10, 2021 | 10.07 | 10.21 | 10.03 | 10.09 | 173,190 | +0.01(+0.07%) |
Feb 09, 2021 | 10.10 | 10.23 | 9.966 | 10.09 | 198,516 | +0.00(+0.00%) |
Feb 08, 2021 | 10.28 | 10.34 | 10.04 | 10.09 | 373,838 | -0.12(-1.17%) |
Feb 05, 2021 | 10.21 | 10.33 | 10.15 | 10.21 | 474,115 | +0.08(+0.83%) |
Feb 04, 2021 | 10.08 | 10.24 | 10.06 | 10.12 | 401,340 | +0.04(+0.35%) |
Feb 03, 2021 | 9.889 | 10.09 | 9.797 | 10.09 | 624,349 | +0.21(+2.14%) |
Feb 02, 2021 | 9.706 | 9.931 | 9.692 | 9.875 | 245,586 | +0.24(+2.48%) |
Feb 01, 2021 | 9.467 | 9.734 | 9.467 | 9.636 | 177,809 | +0.21(+2.24%) |
Jan 29, 2021 | 9.614 | 9.678 | 9.424 | 9.424 | 361,589 | -0.17(-1.76%) |
Jan 28, 2021 | 9.593 | 9.685 | 9.579 | 9.593 | 177,616 | +0.04(+0.37%) |
Jan 27, 2021 | 9.558 | 9.709 | 9.460 | 9.558 | 269,338 | -0.03(-0.29%) |
Jan 26, 2021 | 9.558 | 9.628 | 9.438 | 9.586 | 209,031 | +0.09(+0.96%) |
Jan 25, 2021 | 9.614 | 9.755 | 9.495 | 9.495 | 255,978 | -0.14(-1.46%) |
Jan 22, 2021 | 9.537 | 9.699 | 9.485 | 9.636 | 276,484 | +0.10(+1.03%) |
Jan 21, 2021 | 9.593 | 9.607 | 9.502 | 9.537 | 124,288 | -0.03(-0.29%) |
Jan 20, 2021 | 9.509 | 9.607 | 9.481 | 9.565 | 334,260 | +0.10(+1.04%) |
Jan 19, 2021 | 9.537 | 9.572 | 9.396 | 9.467 | 403,142 | -0.04(-0.37%) |
Jan 15, 2021 | 9.361 | 9.579 | 9.361 | 9.502 | 139,379 | +0.00(+0.00%) |
Jan 14, 2021 | 9.445 | 9.579 | 9.431 | 9.502 | 279,096 | +0.05(+0.52%) |
Jan 13, 2021 | 9.460 | 9.502 | 9.361 | 9.453 | 159,194 | +0.03(+0.30%) |
Jan 12, 2021 | 9.403 | 9.488 | 9.305 | 9.424 | 171,991 | +0.10(+1.06%) |
Jan 11, 2021 | 9.255 | 9.555 | 9.255 | 9.326 | 164,126 | -0.03(-0.30%) |
Jan 08, 2021 | 9.431 | 9.460 | 9.262 | 9.354 | 125,171 | -0.01(-0.15%) |
Jan 07, 2021 | 9.277 | 9.590 | 9.218 | 9.368 | 253,651 | +0.17(+1.84%) |
Jan 06, 2021 | 8.967 | 9.248 | 8.967 | 9.199 | 245,166 | +0.17(+1.87%) |
Jan 05, 2021 | 9.072 | 9.136 | 8.981 | 9.030 | 251,120 | -0.02(-0.23%) |
Jan 04, 2021 | 9.270 | 9.298 | 8.967 | 9.051 | 367,625 | -0.13(-1.38%) |
Dec 31, 2020 | 9.178 | 9.178 | 9.178 | 257,308 | +0.01(+0.08%) | |
Dec 30, 2020 | 9.312 | 9.312 | 9.157 | 9.171 | 257,308 | -0.07(-0.76%) |
Dec 29, 2020 | 9.304 | 9.304 | 9.102 | 9.241 | 391,078 | +0.05(+0.53%) |
Dec 28, 2020 | 9.325 | 9.493 | 9.168 | 9.192 | 669,155 | +0.05(+0.53%) |
Dec 24, 2020 | 9.151 | 9.269 | 9.096 | 9.144 | 353,749 | -0.01(-0.08%) |
Dec 23, 2020 | 8.913 | 9.199 | 8.857 | 9.151 | 500,951 | +0.29(+3.31%) |
Dec 22, 2020 | 8.906 | 8.962 | 8.808 | 8.857 | 455,171 | +0.10(+1.20%) |
Dec 21, 2020 | 8.871 | 8.976 | 8.697 | 8.752 | 460,490 | -0.10(-1.18%) |
Dec 18, 2020 | 9.025 | 9.060 | 8.857 | 8.857 | 446,947 | -0.13(-1.40%) |
Dec 17, 2020 | 8.780 | 9.095 | 8.738 | 8.983 | 260,910 | +0.16(+1.82%) |
Dec 16, 2020 | 8.787 | 8.877 | 8.700 | 8.822 | 289,155 | +0.09(+1.04%) |
Dec 15, 2020 | 8.662 | 8.780 | 8.627 | 8.731 | 189,495 | +0.10(+1.21%) |
Dec 14, 2020 | 8.773 | 8.899 | 8.627 | 8.627 | 263,206 | -0.15(-1.67%) |
Dec 11, 2020 | 8.766 | 8.850 | 8.676 | 8.773 | 177,089 | +0.01(+0.08%) |
Dec 10, 2020 | 8.745 | 8.934 | 8.738 | 8.766 | 268,994 | -0.09(-1.03%) |
Dec 09, 2020 | 9.116 | 9.210 | 8.830 | 8.857 | 331,773 | -0.22(-2.46%) |
Dec 08, 2020 | 9.185 | 9.248 | 9.060 | 9.081 | 202,507 | -0.14(-1.52%) |
Dec 07, 2020 | 9.283 | 9.332 | 9.095 | 9.220 | 319,879 | -0.11(-1.20%) |
Dec 04, 2020 | 9.339 | 9.465 | 9.262 | 9.332 | 321,395 | +0.07(+0.75%) |
Dec 03, 2020 | 9.234 | 9.409 | 9.158 | 9.262 | 386,718 | +0.02(+0.23%) |
Dec 02, 2020 | 9.088 | 9.311 | 9.088 | 9.241 | 185,567 | +0.14(+1.53%) |