Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.853 | 10.10 | 9.797 | 9.909 | 222,658 | +0.15(+1.50%) |
Feb 25, 2021 | 10.08 | 10.20 | 9.699 | 9.762 | 391,809 | -0.31(-3.06%) |
Feb 24, 2021 | 9.818 | 10.07 | 9.818 | 10.07 | 167,552 | +0.17(+1.69%) |
Feb 23, 2021 | 10.03 | 10.06 | 9.755 | 9.902 | 380,409 | -0.17(-1.74%) |
Feb 22, 2021 | 10.22 | 10.24 | 10.04 | 10.08 | 153,705 | -0.07(-0.69%) |
Feb 19, 2021 | 10.34 | 10.34 | 10.09 | 10.15 | 167,315 | -0.15(-1.49%) |
Feb 18, 2021 | 10.08 | 10.30 | 10.000 | 10.30 | 309,821 | +0.20(+2.01%) |
Feb 17, 2021 | 10.03 | 10.13 | 10.02 | 10.10 | 166,065 | +0.12(+1.19%) |
Feb 16, 2021 | 9.916 | 10.14 | 9.895 | 9.979 | 239,065 | +0.13(+1.35%) |
Feb 12, 2021 | 9.979 | 10.02 | 9.839 | 9.846 | 227,234 | -0.13(-1.33%) |
Feb 11, 2021 | 10.08 | 10.24 | 9.909 | 9.979 | 269,539 | -0.05(-0.49%) |
Feb 10, 2021 | 10.01 | 10.14 | 9.965 | 10.03 | 174,319 | +0.01(+0.07%) |
Feb 09, 2021 | 10.03 | 10.17 | 9.902 | 10.02 | 199,810 | +0.00(+0.00%) |
Feb 08, 2021 | 10.21 | 10.27 | 9.979 | 10.02 | 376,275 | -0.12(-1.17%) |
Feb 05, 2021 | 10.14 | 10.27 | 10.08 | 10.14 | 477,206 | +0.08(+0.83%) |
Feb 04, 2021 | 10.01 | 10.17 | 10.000 | 10.06 | 403,956 | +0.03(+0.35%) |
Feb 03, 2021 | 9.825 | 10.03 | 9.734 | 10.02 | 628,419 | +0.21(+2.14%) |
Feb 02, 2021 | 9.643 | 9.867 | 9.629 | 9.811 | 247,187 | +0.24(+2.48%) |
Feb 01, 2021 | 9.405 | 9.671 | 9.405 | 9.573 | 178,968 | +0.21(+2.24%) |
Jan 29, 2021 | 9.552 | 9.615 | 9.363 | 9.363 | 363,946 | -0.17(-1.76%) |
Jan 28, 2021 | 9.531 | 9.622 | 9.517 | 9.531 | 178,774 | +0.03(+0.37%) |
Jan 27, 2021 | 9.496 | 9.646 | 9.399 | 9.496 | 271,093 | -0.03(-0.29%) |
Jan 26, 2021 | 9.496 | 9.566 | 9.377 | 9.524 | 210,394 | +0.09(+0.96%) |
Jan 25, 2021 | 9.552 | 9.692 | 9.433 | 9.433 | 257,647 | -0.14(-1.46%) |
Jan 22, 2021 | 9.475 | 9.636 | 9.423 | 9.573 | 278,287 | +0.10(+1.03%) |
Jan 21, 2021 | 9.531 | 9.545 | 9.440 | 9.475 | 125,099 | -0.03(-0.29%) |
Jan 20, 2021 | 9.447 | 9.545 | 9.419 | 9.503 | 336,439 | +0.10(+1.04%) |
Jan 19, 2021 | 9.475 | 9.510 | 9.335 | 9.405 | 405,770 | -0.03(-0.37%) |
Jan 15, 2021 | 9.300 | 9.517 | 9.300 | 9.440 | 140,287 | +0.00(+0.00%) |
Jan 14, 2021 | 9.384 | 9.517 | 9.370 | 9.440 | 280,915 | +0.05(+0.52%) |
Jan 13, 2021 | 9.398 | 9.440 | 9.300 | 9.391 | 160,232 | +0.03(+0.30%) |
Jan 12, 2021 | 9.342 | 9.426 | 9.244 | 9.363 | 173,112 | +0.10(+1.06%) |
Jan 11, 2021 | 9.195 | 9.493 | 9.195 | 9.265 | 165,196 | -0.03(-0.30%) |
Jan 08, 2021 | 9.370 | 9.398 | 9.203 | 9.293 | 125,987 | -0.01(-0.15%) |
Jan 07, 2021 | 9.216 | 9.528 | 9.158 | 9.307 | 255,304 | +0.17(+1.84%) |
Jan 06, 2021 | 8.909 | 9.189 | 8.909 | 9.140 | 246,764 | +0.17(+1.87%) |
Jan 05, 2021 | 9.014 | 9.077 | 8.923 | 8.972 | 252,757 | -0.02(-0.23%) |
Jan 04, 2021 | 9.209 | 9.237 | 8.909 | 8.993 | 370,021 | -0.13(-1.38%) |
Dec 31, 2020 | 9.119 | 9.119 | 9.119 | 258,985 | +0.01(+0.08%) | |
Dec 30, 2020 | 9.251 | 9.251 | 9.098 | 9.112 | 258,985 | -0.07(-0.76%) |
Dec 29, 2020 | 9.244 | 9.244 | 9.043 | 9.182 | 393,628 | +0.05(+0.53%) |
Dec 28, 2020 | 9.265 | 9.431 | 9.109 | 9.133 | 673,517 | +0.05(+0.53%) |
Dec 24, 2020 | 9.091 | 9.209 | 9.037 | 9.084 | 356,055 | -0.01(-0.08%) |
Dec 23, 2020 | 8.855 | 9.140 | 8.800 | 9.091 | 504,217 | +0.29(+3.31%) |
Dec 22, 2020 | 8.848 | 8.904 | 8.751 | 8.800 | 458,139 | +0.10(+1.20%) |
Dec 21, 2020 | 8.814 | 8.918 | 8.640 | 8.696 | 463,492 | -0.10(-1.18%) |
Dec 18, 2020 | 8.966 | 9.001 | 8.800 | 8.800 | 449,860 | -0.12(-1.40%) |
Dec 17, 2020 | 8.723 | 9.036 | 8.682 | 8.925 | 262,610 | +0.16(+1.82%) |
Dec 16, 2020 | 8.730 | 8.820 | 8.644 | 8.765 | 291,040 | +0.09(+1.04%) |
Dec 15, 2020 | 8.605 | 8.723 | 8.571 | 8.675 | 190,731 | +0.10(+1.21%) |
Dec 14, 2020 | 8.717 | 8.841 | 8.571 | 8.571 | 264,922 | -0.15(-1.67%) |
Dec 11, 2020 | 8.710 | 8.793 | 8.619 | 8.717 | 178,244 | +0.01(+0.08%) |
Dec 10, 2020 | 8.689 | 8.876 | 8.682 | 8.710 | 270,747 | -0.09(-1.03%) |
Dec 09, 2020 | 9.057 | 9.150 | 8.772 | 8.800 | 333,935 | -0.22(-2.46%) |
Dec 08, 2020 | 9.126 | 9.188 | 9.001 | 9.022 | 203,827 | -0.14(-1.52%) |
Dec 07, 2020 | 9.223 | 9.272 | 9.036 | 9.161 | 321,964 | -0.11(-1.20%) |
Dec 04, 2020 | 9.279 | 9.404 | 9.202 | 9.272 | 323,490 | +0.07(+0.75%) |
Dec 03, 2020 | 9.175 | 9.348 | 9.098 | 9.202 | 389,239 | +0.02(+0.23%) |
Dec 02, 2020 | 9.029 | 9.251 | 9.029 | 9.182 | 186,777 | +0.14(+1.53%) |