Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.794 | 9.935 | 9.632 | 9.683 | 462,162 | -0.12(-1.22%) |
Feb 25, 2021 | 9.999 | 10.03 | 9.786 | 9.803 | 377,096 | -0.09(-0.95%) |
Feb 24, 2021 | 9.811 | 10.10 | 9.811 | 9.897 | 318,137 | +0.18(+1.84%) |
Feb 23, 2021 | 9.666 | 9.956 | 9.523 | 9.718 | 513,130 | +0.14(+1.42%) |
Feb 22, 2021 | 9.385 | 9.628 | 9.368 | 9.581 | 486,456 | +0.18(+1.91%) |
Feb 19, 2021 | 9.146 | 9.419 | 9.146 | 9.402 | 414,106 | +0.27(+2.99%) |
Feb 18, 2021 | 9.197 | 9.325 | 9.120 | 9.129 | 451,343 | -0.03(-0.28%) |
Feb 17, 2021 | 9.163 | 9.359 | 9.137 | 9.154 | 353,069 | -0.03(-0.37%) |
Feb 16, 2021 | 9.299 | 9.385 | 9.171 | 9.189 | 365,763 | -0.07(-0.74%) |
Feb 12, 2021 | 9.146 | 9.282 | 9.129 | 9.257 | 285,760 | +0.07(+0.74%) |
Feb 11, 2021 | 9.325 | 9.470 | 9.120 | 9.189 | 334,682 | -0.12(-1.28%) |
Feb 10, 2021 | 9.368 | 9.427 | 9.274 | 9.308 | 326,324 | -0.04(-0.46%) |
Feb 09, 2021 | 9.299 | 9.385 | 9.163 | 9.351 | 371,133 | +0.03(+0.37%) |
Feb 08, 2021 | 9.095 | 9.317 | 8.958 | 9.317 | 346,603 | +0.23(+2.54%) |
Feb 05, 2021 | 9.180 | 9.223 | 8.984 | 9.086 | 293,378 | -0.05(-0.56%) |
Feb 04, 2021 | 8.992 | 9.231 | 8.847 | 9.137 | 378,418 | +0.15(+1.61%) |
Feb 03, 2021 | 8.864 | 9.026 | 8.753 | 8.992 | 332,584 | +0.11(+1.25%) |
Feb 02, 2021 | 8.805 | 9.005 | 8.711 | 8.881 | 528,977 | +0.15(+1.76%) |
Feb 01, 2021 | 8.916 | 8.916 | 8.574 | 8.728 | 267,077 | -0.10(-1.16%) |
Jan 29, 2021 | 8.958 | 9.026 | 8.796 | 8.830 | 335,809 | +0.13(+1.47%) |
Jan 28, 2021 | 8.677 | 8.847 | 8.498 | 8.702 | 289,330 | +0.09(+0.99%) |
Jan 27, 2021 | 8.864 | 8.881 | 8.591 | 8.617 | 321,450 | -0.38(-4.27%) |
Jan 26, 2021 | 9.334 | 9.334 | 8.975 | 9.001 | 266,866 | -0.31(-3.30%) |
Jan 25, 2021 | 9.240 | 9.325 | 8.907 | 9.308 | 300,740 | +0.12(+1.30%) |
Jan 22, 2021 | 9.120 | 9.334 | 9.001 | 9.189 | 415,043 | +0.02(+0.19%) |
Jan 21, 2021 | 9.479 | 9.479 | 9.171 | 9.171 | 220,528 | -0.27(-2.89%) |
Jan 20, 2021 | 9.487 | 9.513 | 9.308 | 9.445 | 221,825 | -0.06(-0.63%) |
Jan 19, 2021 | 9.675 | 9.700 | 9.385 | 9.504 | 361,580 | -0.07(-0.71%) |
Jan 15, 2021 | 9.692 | 9.752 | 9.538 | 9.572 | 247,432 | -0.25(-2.52%) |
Jan 14, 2021 | 9.794 | 9.939 | 9.769 | 9.820 | 264,176 | +0.09(+0.96%) |
Jan 13, 2021 | 9.709 | 9.735 | 9.564 | 9.726 | 383,982 | +0.00(+0.00%) |
Jan 12, 2021 | 9.496 | 9.752 | 9.393 | 9.726 | 545,867 | +0.24(+2.52%) |
Jan 11, 2021 | 9.197 | 9.496 | 9.171 | 9.487 | 254,251 | +0.22(+2.39%) |
Jan 08, 2021 | 7.730 | 9.530 | 7.630 | 9.265 | 680,643 | -0.31(-3.21%) |
Jan 07, 2021 | 9.803 | 9.811 | 9.555 | 9.572 | 372,758 | -0.16(-1.67%) |
Jan 06, 2021 | 9.214 | 9.801 | 9.163 | 9.735 | 465,109 | +0.73(+8.15%) |
Jan 05, 2021 | 8.924 | 9.108 | 8.796 | 9.001 | 385,814 | +0.09(+1.05%) |
Jan 04, 2021 | 9.069 | 9.129 | 8.788 | 8.907 | 378,649 | -0.10(-1.14%) |
Dec 31, 2020 | 9.009 | 9.009 | 9.009 | 300,617 | +0.00(+0.00%) | |
Dec 30, 2020 | 8.924 | 9.086 | 8.916 | 9.009 | 300,617 | +0.09(+0.96%) |
Dec 29, 2020 | 9.078 | 9.086 | 8.864 | 8.924 | 316,638 | -0.16(-1.78%) |
Dec 28, 2020 | 9.061 | 9.180 | 9.001 | 9.086 | 492,203 | +0.07(+0.76%) |
Dec 24, 2020 | 9.120 | 9.146 | 8.950 | 9.018 | 151,319 | -0.04(-0.47%) |
Dec 23, 2020 | 8.950 | 9.137 | 8.916 | 9.061 | 314,997 | +0.17(+1.92%) |
Dec 22, 2020 | 8.933 | 9.026 | 8.805 | 8.890 | 335,238 | -0.05(-0.57%) |
Dec 21, 2020 | 8.881 | 9.129 | 8.839 | 8.941 | 467,918 | +0.02(+0.19%) |
Dec 18, 2020 | 9.001 | 9.197 | 8.847 | 8.924 | 1,425,050 | -0.03(-0.38%) |
Dec 17, 2020 | 9.120 | 9.146 | 8.685 | 8.958 | 474,724 | -0.15(-1.59%) |
Dec 16, 2020 | 9.325 | 9.325 | 9.086 | 9.103 | 585,038 | -0.04(-0.47%) |
Dec 15, 2020 | 8.950 | 9.197 | 8.881 | 9.146 | 351,297 | +0.26(+2.88%) |
Dec 14, 2020 | 9.026 | 9.026 | 8.839 | 8.890 | 402,244 | -0.01(-0.10%) |
Dec 11, 2020 | 8.967 | 9.108 | 8.873 | 8.898 | 767,145 | -0.19(-2.07%) |
Dec 10, 2020 | 9.069 | 9.116 | 8.711 | 9.086 | 362,805 | +0.01(+0.09%) |
Dec 09, 2020 | 9.129 | 9.154 | 9.052 | 9.078 | 375,912 | +0.02(+0.19%) |
Dec 08, 2020 | 8.805 | 9.086 | 8.788 | 9.061 | 375,894 | +0.16(+1.82%) |
Dec 07, 2020 | 8.898 | 8.975 | 8.745 | 8.898 | 382,695 | -0.05(-0.57%) |
Dec 04, 2020 | 8.864 | 8.975 | 8.719 | 8.950 | 410,003 | +0.25(+2.84%) |
Dec 03, 2020 | 8.736 | 8.792 | 8.566 | 8.702 | 385,000 | +0.01(+0.10%) |
Dec 02, 2020 | 8.541 | 8.770 | 8.482 | 8.694 | 438,090 | +0.16(+1.88%) |