Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.977 | 10.03 | 9.659 | 9.676 | 8,546,486 | -0.35(-3.53%) |
Feb 25, 2021 | 10.08 | 10.16 | 9.959 | 10.03 | 4,614,991 | -0.06(-0.61%) |
Feb 24, 2021 | 9.986 | 10.12 | 9.915 | 10.09 | 5,057,382 | +0.04(+0.35%) |
Feb 23, 2021 | 10.07 | 10.14 | 9.889 | 10.06 | 6,511,527 | +0.06(+0.60%) |
Feb 22, 2021 | 9.962 | 10.04 | 9.866 | 9.997 | 7,507,263 | +0.00(+0.00%) |
Feb 19, 2021 | 9.997 | 10.14 | 9.909 | 9.997 | 6,754,920 | +0.00(+0.00%) |
Feb 18, 2021 | 9.901 | 10.11 | 9.848 | 9.997 | 8,494,581 | +0.11(+1.06%) |
Feb 17, 2021 | 9.848 | 9.962 | 9.752 | 9.892 | 5,944,951 | +0.04(+0.44%) |
Feb 16, 2021 | 10.07 | 10.08 | 9.831 | 9.848 | 6,165,680 | -0.22(-2.17%) |
Feb 12, 2021 | 9.804 | 10.08 | 9.804 | 10.07 | 5,518,216 | +0.18(+1.77%) |
Feb 11, 2021 | 10.01 | 10.02 | 9.796 | 9.892 | 6,008,529 | -0.11(-1.14%) |
Feb 10, 2021 | 9.953 | 10.10 | 9.909 | 10.01 | 13,221,501 | +0.17(+1.69%) |
Feb 09, 2021 | 9.971 | 10.11 | 9.822 | 9.839 | 6,532,377 | -0.20(-2.00%) |
Feb 08, 2021 | 10.02 | 10.09 | 9.901 | 10.04 | 7,292,790 | +0.00(+0.00%) |
Feb 05, 2021 | 9.892 | 10.09 | 9.888 | 10.04 | 7,030,568 | +0.25(+2.59%) |
Feb 04, 2021 | 9.743 | 9.848 | 9.577 | 9.787 | 6,417,638 | +0.15(+1.54%) |
Feb 03, 2021 | 9.831 | 9.892 | 9.332 | 9.638 | 12,680,567 | +0.07(+0.73%) |
Feb 02, 2021 | 9.603 | 9.699 | 9.472 | 9.568 | 6,112,289 | +0.04(+0.37%) |
Feb 01, 2021 | 9.647 | 9.699 | 9.349 | 9.533 | 8,297,608 | -0.04(-0.46%) |
Jan 29, 2021 | 9.726 | 9.734 | 9.524 | 9.577 | 17,123,080 | -0.21(-2.15%) |
Jan 28, 2021 | 9.787 | 9.874 | 9.708 | 9.787 | 9,253,286 | +0.11(+1.09%) |
Jan 27, 2021 | 9.673 | 9.874 | 9.612 | 9.682 | 9,844,505 | -0.13(-1.34%) |
Jan 26, 2021 | 9.656 | 9.857 | 9.594 | 9.813 | 6,438,743 | +0.21(+2.19%) |
Jan 25, 2021 | 9.717 | 9.831 | 9.498 | 9.603 | 10,364,691 | -0.11(-1.08%) |
Jan 22, 2021 | 9.787 | 9.831 | 9.577 | 9.708 | 8,341,410 | -0.14(-1.42%) |
Jan 21, 2021 | 9.717 | 9.909 | 9.691 | 9.848 | 6,223,814 | +0.02(+0.18%) |
Jan 20, 2021 | 9.621 | 9.874 | 9.559 | 9.831 | 6,435,764 | +0.25(+2.56%) |
Jan 19, 2021 | 9.752 | 9.769 | 9.568 | 9.586 | 6,262,215 | -0.09(-0.90%) |
Jan 15, 2021 | 9.918 | 9.918 | 9.673 | 9.673 | 7,561,645 | -0.30(-2.99%) |
Jan 14, 2021 | 10.01 | 10.08 | 9.927 | 9.971 | 4,998,143 | -0.03(-0.35%) |
Jan 13, 2021 | 10.13 | 10.14 | 9.936 | 10.01 | 6,596,126 | -0.18(-1.72%) |
Jan 12, 2021 | 10.07 | 10.23 | 9.997 | 10.18 | 4,723,695 | +0.08(+0.78%) |
Jan 11, 2021 | 9.944 | 10.15 | 9.944 | 10.10 | 4,312,655 | +0.04(+0.35%) |
Jan 08, 2021 | 10.19 | 10.25 | 9.936 | 10.07 | 4,246,785 | -0.16(-1.54%) |
Jan 07, 2021 | 10.26 | 10.30 | 10.14 | 10.22 | 6,611,763 | -0.09(-0.85%) |
Jan 06, 2021 | 10.05 | 10.40 | 10.05 | 10.31 | 8,519,116 | +0.28(+2.79%) |
Jan 05, 2021 | 9.936 | 10.11 | 9.936 | 10.03 | 8,747,365 | +0.07(+0.70%) |
Jan 04, 2021 | 10.24 | 10.30 | 9.936 | 9.962 | 8,512,913 | -0.34(-3.31%) |
Dec 31, 2020 | 10.30 | 10.30 | 10.30 | 2,999,792 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.22 | 10.30 | 10.21 | 10.28 | 2,999,792 | +0.12(+1.21%) |
Dec 29, 2020 | 10.24 | 10.24 | 10.09 | 10.15 | 2,870,790 | +0.01(+0.09%) |
Dec 28, 2020 | 10.25 | 10.29 | 10.14 | 10.15 | 2,089,383 | -0.04(-0.43%) |
Dec 24, 2020 | 10.19 | 10.21 | 10.10 | 10.19 | 1,094,253 | +0.07(+0.69%) |
Dec 23, 2020 | 10.10 | 10.21 | 10.09 | 10.12 | 2,323,325 | +0.05(+0.52%) |
Dec 22, 2020 | 10.08 | 10.17 | 10.06 | 10.07 | 5,710,836 | +0.03(+0.26%) |
Dec 21, 2020 | 9.988 | 10.07 | 9.769 | 10.04 | 5,365,585 | -0.17(-1.63%) |
Dec 18, 2020 | 10.10 | 10.24 | 10.04 | 10.21 | 16,017,290 | +0.09(+0.87%) |
Dec 17, 2020 | 10.09 | 10.12 | 9.979 | 10.12 | 4,444,976 | +0.14(+1.40%) |
Dec 16, 2020 | 10.08 | 10.15 | 9.971 | 9.979 | 3,708,138 | -0.12(-1.21%) |
Dec 15, 2020 | 10.02 | 10.18 | 9.997 | 10.10 | 4,750,660 | +0.24(+2.40%) |
Dec 14, 2020 | 10.13 | 10.15 | 9.866 | 9.866 | 5,079,969 | -0.15(-1.49%) |
Dec 11, 2020 | 9.971 | 10.06 | 9.901 | 10.01 | 7,204,776 | -0.08(-0.78%) |
Dec 10, 2020 | 10.15 | 10.20 | 10.05 | 10.09 | 7,049,762 | -0.07(-0.69%) |
Dec 09, 2020 | 10.09 | 10.20 | 10.08 | 10.16 | 8,160,605 | +0.06(+0.61%) |
Dec 08, 2020 | 9.892 | 10.15 | 9.892 | 10.10 | 6,246,094 | +0.17(+1.67%) |
Dec 07, 2020 | 10.05 | 10.05 | 9.857 | 9.936 | 6,634,413 | -0.17(-1.65%) |
Dec 04, 2020 | 10.05 | 10.18 | 10.04 | 10.10 | 5,265,187 | +0.09(+0.87%) |
Dec 03, 2020 | 10.07 | 10.14 | 9.979 | 10.01 | 4,650,932 | -0.03(-0.26%) |
Dec 02, 2020 | 10.05 | 10.15 | 10.01 | 10.04 | 5,420,666 | -0.05(-0.52%) |