Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.11 | 11.21 | 10.76 | 10.97 | 684,900 | -0.09(-0.81%) |
Feb 25, 2021 | 11.44 | 11.68 | 11.01 | 11.06 | 477,630 | -0.32(-2.81%) |
Feb 24, 2021 | 11.35 | 11.50 | 11.20 | 11.38 | 439,147 | +0.05(+0.44%) |
Feb 23, 2021 | 11.37 | 11.50 | 11.13 | 11.33 | 479,121 | +0.17(+1.52%) |
Feb 22, 2021 | 10.76 | 11.23 | 10.75 | 11.16 | 368,532 | +0.43(+4.01%) |
Feb 19, 2021 | 10.61 | 10.73 | 10.41 | 10.73 | 417,200 | +0.19(+1.80%) |
Feb 18, 2021 | 10.49 | 10.67 | 10.32 | 10.54 | 364,383 | +0.02(+0.19%) |
Feb 17, 2021 | 10.34 | 10.52 | 10.26 | 10.52 | 244,499 | +0.06(+0.57%) |
Feb 16, 2021 | 10.69 | 10.73 | 10.41 | 10.46 | 396,207 | -0.13(-1.23%) |
Feb 12, 2021 | 10.46 | 10.62 | 10.31 | 10.59 | 305,200 | +0.14(+1.34%) |
Feb 11, 2021 | 10.25 | 10.45 | 10.17 | 10.45 | 423,595 | +0.29(+2.85%) |
Feb 10, 2021 | 10.06 | 10.27 | 10.00 | 10.16 | 274,998 | +0.16(+1.60%) |
Feb 09, 2021 | 9.810 | 10.00 | 9.710 | 10.00 | 294,949 | +0.19(+1.94%) |
Feb 08, 2021 | 9.750 | 9.850 | 9.600 | 9.810 | 432,713 | +0.14(+1.45%) |
Feb 05, 2021 | 9.700 | 9.700 | 9.490 | 9.670 | 260,300 | -0.01(-0.10%) |
Feb 04, 2021 | 9.470 | 9.810 | 9.470 | 9.680 | 389,956 | +0.19(+2.00%) |
Feb 03, 2021 | 9.400 | 9.515 | 9.110 | 9.490 | 458,848 | +0.06(+0.64%) |
Feb 02, 2021 | 9.390 | 9.430 | 9.170 | 9.430 | 343,772 | +0.15(+1.62%) |
Feb 01, 2021 | 9.310 | 9.310 | 9.090 | 9.280 | 718,415 | +0.03(+0.32%) |
Jan 29, 2021 | 9.450 | 9.610 | 9.155 | 9.250 | 1,143,600 | -0.27(-2.84%) |
Jan 28, 2021 | 9.770 | 9.845 | 9.330 | 9.520 | 758,519 | -0.11(-1.14%) |
Jan 27, 2021 | 9.520 | 9.830 | 9.460 | 9.630 | 841,446 | -0.02(-0.21%) |
Jan 26, 2021 | 9.720 | 9.745 | 9.390 | 9.650 | 367,608 | +0.10(+1.05%) |
Jan 25, 2021 | 9.300 | 9.760 | 9.250 | 9.550 | 500,958 | +0.12(+1.27%) |
Jan 22, 2021 | 9.060 | 9.430 | 8.990 | 9.430 | 449,100 | +0.18(+1.95%) |
Jan 21, 2021 | 9.600 | 9.600 | 9.065 | 9.250 | 409,085 | -0.35(-3.65%) |
Jan 20, 2021 | 9.550 | 9.830 | 9.510 | 9.600 | 544,364 | +0.07(+0.73%) |
Jan 19, 2021 | 9.610 | 9.620 | 9.370 | 9.530 | 761,290 | +0.04(+0.42%) |
Jan 15, 2021 | 9.310 | 9.490 | 9.150 | 9.490 | 684,800 | +0.06(+0.64%) |
Jan 14, 2021 | 8.990 | 9.520 | 8.980 | 9.430 | 471,222 | +0.47(+5.25%) |
Jan 13, 2021 | 9.260 | 9.270 | 8.810 | 8.960 | 479,719 | +0.24(+2.75%) |
Jan 12, 2021 | 8.540 | 8.730 | 8.470 | 8.720 | 268,534 | +0.23(+2.71%) |
Jan 11, 2021 | 8.500 | 8.646 | 8.440 | 8.490 | 362,659 | -0.15(-1.74%) |
Jan 08, 2021 | 8.740 | 8.740 | 8.480 | 8.640 | 317,900 | +0.00(+0.00%) |
Jan 07, 2021 | 8.840 | 8.840 | 8.410 | 8.640 | 358,300 | -0.15(-1.71%) |
Jan 06, 2021 | 8.480 | 8.920 | 8.470 | 8.790 | 798,629 | +0.46(+5.52%) |
Jan 05, 2021 | 8.210 | 8.430 | 8.180 | 8.330 | 368,107 | +0.01(+0.12%) |
Jan 04, 2021 | 8.760 | 8.850 | 8.139 | 8.320 | 358,288 | -0.33(-3.82%) |
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 458,274 | +0.12(+1.41%) | |
Dec 30, 2020 | 8.520 | 8.670 | 8.380 | 8.530 | 458,274 | +0.02(+0.24%) |
Dec 29, 2020 | 8.650 | 8.710 | 8.312 | 8.510 | 436,887 | -0.05(-0.58%) |
Dec 28, 2020 | 8.510 | 8.670 | 8.380 | 8.560 | 584,948 | +0.06(+0.71%) |
Dec 24, 2020 | 8.450 | 8.500 | 8.170 | 8.500 | 312,900 | +0.22(+2.66%) |
Dec 23, 2020 | 8.280 | 8.510 | 8.210 | 8.280 | 310,996 | +0.01(+0.12%) |
Dec 22, 2020 | 8.210 | 8.310 | 8.070 | 8.270 | 328,137 | +0.05(+0.61%) |
Dec 21, 2020 | 8.290 | 8.310 | 8.020 | 8.220 | 514,719 | -0.09(-1.08%) |
Dec 18, 2020 | 8.660 | 8.850 | 8.180 | 8.310 | 1,908,300 | -0.44(-5.03%) |
Dec 17, 2020 | 8.810 | 8.810 | 8.533 | 8.750 | 338,512 | +0.08(+0.92%) |
Dec 16, 2020 | 8.800 | 8.860 | 8.530 | 8.670 | 600,460 | -0.12(-1.37%) |
Dec 15, 2020 | 8.760 | 8.790 | 8.380 | 8.790 | 583,930 | +0.47(+5.65%) |
Dec 14, 2020 | 8.450 | 8.880 | 8.290 | 8.320 | 630,504 | +0.09(+1.09%) |
Dec 11, 2020 | 8.090 | 8.230 | 8.010 | 8.230 | 506,200 | -0.01(-0.12%) |
Dec 10, 2020 | 8.110 | 8.260 | 8.040 | 8.240 | 687,569 | +0.04(+0.49%) |
Dec 09, 2020 | 8.240 | 8.250 | 8.000 | 8.200 | 576,754 | +0.08(+0.99%) |
Dec 08, 2020 | 8.000 | 8.160 | 7.980 | 8.120 | 517,623 | +0.06(+0.74%) |
Dec 07, 2020 | 8.270 | 8.390 | 8.020 | 8.060 | 560,900 | -0.21(-2.54%) |
Dec 04, 2020 | 8.060 | 8.340 | 8.030 | 8.270 | 505,700 | +0.33(+4.16%) |
Dec 03, 2020 | 7.820 | 8.020 | 7.770 | 7.940 | 524,793 | +0.21(+2.72%) |
Dec 02, 2020 | 7.460 | 7.820 | 7.380 | 7.730 | 515,434 | +0.23(+3.07%) |