Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.958 | 9.067 | 8.911 | 9.040 | 32,094 | +0.11(+1.22%) |
Feb 25, 2021 | 8.704 | 9.003 | 8.677 | 8.931 | 315,910 | +0.24(+2.71%) |
Feb 24, 2021 | 8.850 | 8.850 | 8.650 | 8.695 | 210,021 | -0.18(-2.04%) |
Feb 23, 2021 | 8.985 | 8.994 | 8.840 | 8.877 | 54,527 | -0.06(-0.71%) |
Feb 22, 2021 | 9.003 | 9.031 | 8.886 | 8.940 | 62,757 | -0.07(-0.80%) |
Feb 19, 2021 | 9.022 | 9.038 | 8.976 | 9.013 | 30,329 | -0.05(-0.60%) |
Feb 18, 2021 | 9.049 | 9.067 | 9.026 | 9.067 | 116,355 | +0.04(+0.40%) |
Feb 17, 2021 | 9.049 | 9.067 | 8.976 | 9.031 | 120,478 | +0.01(+0.10%) |
Feb 16, 2021 | 8.940 | 9.031 | 8.931 | 9.022 | 29,941 | +0.07(+0.81%) |
Feb 12, 2021 | 9.040 | 9.053 | 8.949 | 8.949 | 265,029 | -0.09(-1.00%) |
Feb 11, 2021 | 8.931 | 9.149 | 8.931 | 9.039 | 52,598 | -0.02(-0.20%) |
Feb 10, 2021 | 9.031 | 9.103 | 8.976 | 9.058 | 151,866 | +0.03(+0.30%) |
Feb 09, 2021 | 9.031 | 9.121 | 8.994 | 9.031 | 39,276 | -0.06(-0.64%) |
Feb 08, 2021 | 9.239 | 9.257 | 9.076 | 9.089 | 90,896 | -0.20(-2.20%) |
Feb 05, 2021 | 9.330 | 9.330 | 9.239 | 9.294 | 39,263 | -0.12(-1.25%) |
Feb 04, 2021 | 9.466 | 9.466 | 9.371 | 9.411 | 48,041 | -0.06(-0.62%) |
Feb 03, 2021 | 9.520 | 9.547 | 9.457 | 9.470 | 78,883 | -0.07(-0.71%) |
Feb 02, 2021 | 9.547 | 9.561 | 9.475 | 9.538 | 42,042 | -0.07(-0.75%) |
Feb 01, 2021 | 9.611 | 9.729 | 9.547 | 9.611 | 63,658 | -0.05(-0.56%) |
Jan 29, 2021 | 9.439 | 9.720 | 9.411 | 9.665 | 71,358 | +0.22(+2.30%) |
Jan 28, 2021 | 9.248 | 9.511 | 9.203 | 9.448 | 343,740 | +0.08(+0.80%) |
Jan 27, 2021 | 9.448 | 9.538 | 9.239 | 9.372 | 255,750 | -0.00(-0.03%) |
Jan 26, 2021 | 9.430 | 9.502 | 9.366 | 9.375 | 47,747 | -0.07(-0.74%) |
Jan 25, 2021 | 9.575 | 9.584 | 9.421 | 9.445 | 27,633 | -0.11(-1.17%) |
Jan 22, 2021 | 9.638 | 9.711 | 9.537 | 9.557 | 54,263 | +0.01(+0.14%) |
Jan 21, 2021 | 9.468 | 9.602 | 9.468 | 9.543 | 187,791 | +0.12(+1.30%) |
Jan 20, 2021 | 9.448 | 9.461 | 9.399 | 9.421 | 25,975 | -0.05(-0.50%) |
Jan 19, 2021 | 9.475 | 9.502 | 9.417 | 9.468 | 29,433 | -0.05(-0.55%) |
Jan 15, 2021 | 9.493 | 9.584 | 9.475 | 9.520 | 91,431 | +0.11(+1.16%) |
Jan 14, 2021 | 9.629 | 9.638 | 9.294 | 9.411 | 61,192 | -0.24(-2.44%) |
Jan 13, 2021 | 9.611 | 9.738 | 9.611 | 9.647 | 22,642 | +0.04(+0.38%) |
Jan 12, 2021 | 9.810 | 9.856 | 9.611 | 9.611 | 62,675 | -0.32(-3.20%) |
Jan 11, 2021 | 10.07 | 10.15 | 9.859 | 9.928 | 40,133 | +0.05(+0.46%) |
Jan 08, 2021 | 9.883 | 10.02 | 9.869 | 9.883 | 33,969 | +0.02(+0.18%) |
Jan 07, 2021 | 9.955 | 9.965 | 9.810 | 9.865 | 49,260 | -0.14(-1.41%) |
Jan 06, 2021 | 10.16 | 10.24 | 9.892 | 10.01 | 91,393 | -0.19(-1.85%) |
Jan 05, 2021 | 10.50 | 10.50 | 10.10 | 10.19 | 47,135 | -0.31(-2.96%) |
Jan 04, 2021 | 10.34 | 10.62 | 10.34 | 10.50 | 114,302 | +0.15(+1.45%) |
Dec 31, 2020 | 10.35 | 10.35 | 10.35 | 90,585 | -0.05(-0.44%) | |
Dec 30, 2020 | 10.53 | 10.53 | 10.35 | 10.40 | 90,585 | -0.14(-1.29%) |
Dec 29, 2020 | 10.35 | 10.60 | 10.35 | 10.54 | 195,318 | +0.12(+1.16%) |
Dec 28, 2020 | 10.46 | 10.46 | 10.35 | 10.42 | 133,507 | -0.09(-0.89%) |
Dec 24, 2020 | 10.52 | 10.61 | 10.51 | 10.51 | 21,506 | +0.04(+0.35%) |
Dec 23, 2020 | 10.55 | 10.59 | 10.43 | 10.47 | 72,061 | -0.23(-2.12%) |
Dec 22, 2020 | 10.53 | 10.70 | 10.53 | 10.70 | 63,080 | +0.10(+0.94%) |
Dec 21, 2020 | 10.80 | 10.83 | 10.59 | 10.60 | 77,961 | +0.14(+1.39%) |
Dec 18, 2020 | 10.38 | 10.54 | 10.38 | 10.45 | 37,609 | +0.04(+0.35%) |
Dec 17, 2020 | 10.45 | 10.48 | 10.39 | 10.42 | 38,329 | +0.00(+0.00%) |
Dec 16, 2020 | 10.35 | 10.48 | 10.35 | 10.42 | 29,511 | +0.10(+0.97%) |
Dec 15, 2020 | 10.42 | 10.54 | 10.32 | 10.32 | 44,390 | -0.20(-1.90%) |
Dec 14, 2020 | 10.25 | 10.53 | 10.25 | 10.52 | 164,974 | +0.07(+0.69%) |
Dec 11, 2020 | 10.42 | 10.55 | 10.31 | 10.45 | 46,211 | +0.20(+1.95%) |
Dec 10, 2020 | 10.58 | 10.60 | 10.25 | 10.25 | 53,976 | -0.20(-1.91%) |
Dec 09, 2020 | 10.38 | 10.57 | 10.34 | 10.45 | 86,515 | +0.05(+0.52%) |
Dec 08, 2020 | 10.50 | 10.53 | 10.38 | 10.39 | 35,093 | -0.09(-0.87%) |
Dec 07, 2020 | 10.35 | 10.57 | 10.35 | 10.48 | 50,745 | +0.12(+1.14%) |
Dec 04, 2020 | 10.55 | 10.55 | 10.34 | 10.36 | 75,218 | -0.41(-3.79%) |
Dec 03, 2020 | 10.81 | 10.88 | 10.57 | 10.77 | 64,114 | -0.15(-1.33%) |
Dec 02, 2020 | 11.14 | 11.21 | 10.88 | 10.92 | 29,876 | -0.24(-2.19%) |