Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.365 | 9.394 | 9.110 | 9.167 | 155,816 | -0.21(-2.22%) |
Feb 25, 2021 | 9.809 | 9.818 | 9.365 | 9.375 | 108,721 | -0.42(-4.34%) |
Feb 24, 2021 | 9.629 | 9.818 | 9.563 | 9.799 | 169,166 | +0.21(+2.17%) |
Feb 23, 2021 | 9.629 | 9.837 | 9.488 | 9.592 | 204,963 | -0.03(-0.29%) |
Feb 22, 2021 | 9.252 | 9.667 | 9.148 | 9.620 | 214,964 | +0.35(+3.77%) |
Feb 19, 2021 | 9.157 | 9.507 | 9.054 | 9.271 | 199,669 | +0.11(+1.24%) |
Feb 18, 2021 | 9.271 | 9.393 | 9.025 | 9.157 | 144,179 | -0.13(-1.42%) |
Feb 17, 2021 | 9.205 | 9.563 | 9.110 | 9.290 | 239,387 | +0.11(+1.23%) |
Feb 16, 2021 | 9.072 | 9.290 | 8.921 | 9.176 | 267,693 | +0.19(+2.10%) |
Feb 12, 2021 | 9.044 | 9.067 | 8.818 | 8.987 | 203,376 | -0.09(-1.04%) |
Feb 11, 2021 | 9.006 | 9.120 | 8.884 | 9.082 | 234,906 | +0.02(+0.21%) |
Feb 10, 2021 | 9.157 | 9.157 | 8.884 | 9.063 | 179,355 | -0.04(-0.42%) |
Feb 09, 2021 | 9.176 | 9.266 | 8.874 | 9.101 | 184,728 | +0.01(+0.10%) |
Feb 08, 2021 | 8.751 | 9.280 | 8.742 | 9.091 | 281,887 | +0.30(+3.44%) |
Feb 05, 2021 | 8.799 | 8.921 | 8.591 | 8.789 | 381,225 | +0.05(+0.54%) |
Feb 04, 2021 | 8.799 | 8.836 | 8.704 | 8.742 | 189,690 | -0.04(-0.43%) |
Feb 03, 2021 | 8.818 | 8.902 | 8.704 | 8.780 | 271,257 | -0.08(-0.96%) |
Feb 02, 2021 | 8.799 | 8.912 | 8.591 | 8.865 | 261,143 | +0.19(+2.18%) |
Feb 01, 2021 | 8.827 | 8.827 | 8.582 | 8.676 | 267,033 | -0.12(-1.39%) |
Jan 29, 2021 | 8.969 | 8.969 | 8.714 | 8.799 | 144,693 | -0.25(-2.71%) |
Jan 28, 2021 | 9.157 | 9.207 | 8.978 | 9.044 | 144,832 | -0.08(-0.93%) |
Jan 27, 2021 | 9.252 | 9.327 | 8.978 | 9.129 | 169,538 | -0.23(-2.42%) |
Jan 26, 2021 | 9.733 | 9.733 | 9.308 | 9.356 | 105,045 | -0.35(-3.60%) |
Jan 25, 2021 | 9.667 | 9.743 | 9.403 | 9.705 | 98,232 | +0.02(+0.19%) |
Jan 22, 2021 | 9.469 | 9.714 | 9.441 | 9.686 | 144,799 | +0.08(+0.89%) |
Jan 21, 2021 | 9.639 | 9.686 | 9.526 | 9.601 | 199,335 | +0.06(+0.59%) |
Jan 20, 2021 | 9.592 | 9.642 | 9.346 | 9.544 | 149,147 | -0.03(-0.30%) |
Jan 19, 2021 | 9.950 | 9.950 | 9.563 | 9.573 | 115,508 | -0.21(-2.12%) |
Jan 15, 2021 | 9.677 | 9.932 | 9.677 | 9.780 | 133,465 | -0.05(-0.48%) |
Jan 14, 2021 | 9.714 | 9.932 | 9.573 | 9.828 | 82,418 | +0.16(+1.66%) |
Jan 13, 2021 | 9.809 | 9.809 | 9.554 | 9.667 | 56,913 | -0.14(-1.44%) |
Jan 12, 2021 | 9.724 | 9.875 | 9.714 | 9.809 | 51,571 | +0.04(+0.39%) |
Jan 11, 2021 | 9.828 | 10.04 | 9.677 | 9.771 | 72,678 | -0.18(-1.80%) |
Jan 08, 2021 | 10.31 | 10.31 | 9.884 | 9.950 | 188,970 | -0.38(-3.66%) |
Jan 07, 2021 | 10.22 | 10.85 | 9.903 | 10.33 | 189,098 | +0.14(+1.39%) |
Jan 06, 2021 | 10.04 | 10.50 | 10.04 | 10.19 | 225,515 | +0.36(+3.65%) |
Jan 05, 2021 | 9.847 | 9.908 | 9.672 | 9.828 | 172,177 | -0.02(-0.19%) |
Jan 04, 2021 | 9.714 | 9.913 | 9.600 | 9.847 | 133,322 | +0.28(+2.96%) |
Dec 31, 2020 | 9.563 | 9.563 | 9.563 | 143,993 | -0.26(-2.69%) | |
Dec 30, 2020 | 9.705 | 9.913 | 9.705 | 9.828 | 143,993 | +0.03(+0.29%) |
Dec 29, 2020 | 9.780 | 9.837 | 9.526 | 9.799 | 226,717 | +0.02(+0.19%) |
Dec 28, 2020 | 9.677 | 10.03 | 9.658 | 9.780 | 172,552 | +0.23(+2.37%) |
Dec 24, 2020 | 9.799 | 9.799 | 9.526 | 9.554 | 88,765 | -0.23(-2.32%) |
Dec 23, 2020 | 9.903 | 10.01 | 9.554 | 9.780 | 135,054 | +0.00(+0.00%) |
Dec 22, 2020 | 10.01 | 10.11 | 9.752 | 9.780 | 306,384 | +0.67(+7.36%) |
Dec 21, 2020 | 9.308 | 9.412 | 9.110 | 9.110 | 151,426 | -0.31(-3.31%) |
Dec 18, 2020 | 9.535 | 9.624 | 9.365 | 9.422 | 464,376 | +0.00(+0.00%) |
Dec 17, 2020 | 9.252 | 9.658 | 9.176 | 9.422 | 215,265 | +0.22(+2.36%) |
Dec 16, 2020 | 9.365 | 9.497 | 9.176 | 9.205 | 176,825 | -0.12(-1.32%) |
Dec 15, 2020 | 9.035 | 9.403 | 8.931 | 9.327 | 123,909 | +0.33(+3.67%) |
Dec 14, 2020 | 9.214 | 9.252 | 8.978 | 8.997 | 131,098 | -0.08(-0.94%) |
Dec 11, 2020 | 9.382 | 9.485 | 9.054 | 9.082 | 135,897 | -0.50(-5.19%) |
Dec 10, 2020 | 9.757 | 9.832 | 9.513 | 9.579 | 85,781 | -0.24(-2.48%) |
Dec 09, 2020 | 9.851 | 10.00 | 9.725 | 9.823 | 89,440 | +0.08(+0.77%) |
Dec 08, 2020 | 9.635 | 9.767 | 9.438 | 9.748 | 421,577 | +0.02(+0.19%) |
Dec 07, 2020 | 10.10 | 10.10 | 9.710 | 9.729 | 93,832 | -0.36(-3.54%) |
Dec 04, 2020 | 9.612 | 10.10 | 9.612 | 10.09 | 45,512 | +0.45(+4.67%) |
Dec 03, 2020 | 9.701 | 9.701 | 8.678 | 9.635 | 651,652 | -0.02(-0.19%) |
Dec 02, 2020 | 9.589 | 9.776 | 9.570 | 9.654 | 93,020 | +0.05(+0.49%) |