Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.672 | 9.694 | 9.551 | 9.562 | 11,377,797 | -0.20(-2.03%) |
Feb 25, 2021 | 9.798 | 9.826 | 9.754 | 9.760 | 6,849,604 | -0.08(-0.78%) |
Feb 24, 2021 | 9.727 | 9.842 | 9.710 | 9.837 | 8,631,807 | +0.14(+1.42%) |
Feb 23, 2021 | 9.628 | 9.710 | 9.556 | 9.699 | 8,704,153 | +0.04(+0.46%) |
Feb 22, 2021 | 9.534 | 9.672 | 9.534 | 9.655 | 6,493,131 | +0.23(+2.45%) |
Feb 19, 2021 | 9.507 | 9.540 | 9.413 | 9.424 | 3,931,407 | -0.02(-0.17%) |
Feb 18, 2021 | 9.512 | 9.518 | 9.419 | 9.441 | 3,346,660 | -0.04(-0.41%) |
Feb 17, 2021 | 9.391 | 9.479 | 9.375 | 9.479 | 4,374,950 | +0.04(+0.41%) |
Feb 16, 2021 | 9.391 | 9.441 | 9.366 | 9.441 | 9,421,251 | +0.13(+1.42%) |
Feb 12, 2021 | 9.199 | 9.339 | 9.199 | 9.309 | 2,554,169 | +0.10(+1.14%) |
Feb 11, 2021 | 9.259 | 9.270 | 9.199 | 9.204 | 7,586,474 | -0.03(-0.30%) |
Feb 10, 2021 | 9.254 | 9.259 | 9.204 | 9.232 | 16,550,405 | -0.01(-0.06%) |
Feb 09, 2021 | 9.188 | 9.248 | 9.149 | 9.237 | 7,855,229 | +0.03(+0.36%) |
Feb 08, 2021 | 9.133 | 9.204 | 9.122 | 9.204 | 3,510,881 | +0.13(+1.46%) |
Feb 05, 2021 | 9.094 | 9.105 | 9.039 | 9.072 | 4,146,072 | +0.06(+0.67%) |
Feb 04, 2021 | 8.973 | 9.017 | 8.899 | 9.012 | 3,230,352 | +0.04(+0.49%) |
Feb 03, 2021 | 8.929 | 8.995 | 8.918 | 8.968 | 5,231,978 | +0.07(+0.80%) |
Feb 02, 2021 | 8.929 | 8.929 | 8.874 | 8.896 | 4,161,499 | +0.06(+0.68%) |
Feb 01, 2021 | 8.792 | 8.847 | 8.716 | 8.836 | 7,190,718 | +0.17(+1.97%) |
Jan 29, 2021 | 8.742 | 8.763 | 8.654 | 8.665 | 6,034,798 | +0.00(+0.00%) |
Jan 28, 2021 | 8.781 | 8.814 | 8.665 | 8.665 | 2,563,392 | -0.02(-0.25%) |
Jan 27, 2021 | 8.715 | 8.759 | 8.643 | 8.687 | 2,560,806 | -0.04(-0.44%) |
Jan 26, 2021 | 8.726 | 8.753 | 8.706 | 8.726 | 1,899,690 | +0.01(+0.13%) |
Jan 25, 2021 | 8.621 | 8.715 | 8.610 | 8.715 | 1,951,442 | +0.08(+0.96%) |
Jan 22, 2021 | 8.621 | 8.693 | 8.604 | 8.632 | 3,144,544 | -0.13(-1.51%) |
Jan 21, 2021 | 8.781 | 8.786 | 8.737 | 8.764 | 3,367,810 | +0.00(+0.00%) |
Jan 20, 2021 | 8.790 | 8.807 | 8.748 | 8.764 | 4,629,838 | +0.01(+0.13%) |
Jan 19, 2021 | 8.781 | 8.788 | 8.737 | 8.753 | 13,499,665 | +0.02(+0.19%) |
Jan 15, 2021 | 8.792 | 8.806 | 8.701 | 8.737 | 2,799,553 | -0.13(-1.43%) |
Jan 14, 2021 | 8.775 | 8.869 | 8.770 | 8.863 | 2,262,414 | +0.08(+0.94%) |
Jan 13, 2021 | 8.786 | 8.816 | 8.748 | 8.781 | 2,756,385 | -0.03(-0.31%) |
Jan 12, 2021 | 8.748 | 8.830 | 8.726 | 8.808 | 25,482,532 | +0.15(+1.72%) |
Jan 11, 2021 | 8.621 | 8.680 | 8.604 | 8.660 | 3,701,897 | -0.07(-0.82%) |
Jan 08, 2021 | 8.704 | 8.737 | 8.643 | 8.731 | 2,743,569 | +0.07(+0.83%) |
Jan 07, 2021 | 8.632 | 8.674 | 8.632 | 8.660 | 4,410,169 | +0.03(+0.38%) |
Jan 06, 2021 | 8.604 | 8.668 | 8.571 | 8.627 | 4,276,540 | +0.02(+0.26%) |
Jan 05, 2021 | 8.505 | 8.629 | 8.505 | 8.604 | 2,769,741 | +0.24(+2.83%) |
Jan 04, 2021 | 8.478 | 8.500 | 8.346 | 8.368 | 4,205,753 | -0.03(-0.33%) |
Dec 31, 2020 | 8.395 | 8.395 | 8.395 | 2,042,634 | +0.03(+0.39%) | |
Dec 30, 2020 | 8.302 | 8.390 | 8.302 | 8.362 | 2,042,634 | +0.04(+0.46%) |
Dec 29, 2020 | 8.313 | 8.335 | 8.291 | 8.324 | 1,383,777 | +0.03(+0.40%) |
Dec 28, 2020 | 8.390 | 8.390 | 8.274 | 8.291 | 2,407,395 | -0.04(-0.53%) |
Dec 24, 2020 | 8.296 | 8.340 | 8.296 | 8.335 | 1,142,396 | +0.01(+0.13%) |
Dec 23, 2020 | 8.252 | 8.371 | 8.252 | 8.324 | 4,452,796 | +0.10(+1.20%) |
Dec 22, 2020 | 8.274 | 8.274 | 8.214 | 8.225 | 3,179,212 | -0.08(-0.99%) |
Dec 21, 2020 | 8.236 | 8.327 | 8.219 | 8.307 | 3,339,936 | -0.10(-1.24%) |
Dec 18, 2020 | 8.373 | 8.425 | 8.373 | 8.411 | 2,096,621 | +0.04(+0.53%) |
Dec 17, 2020 | 8.334 | 8.373 | 8.324 | 8.367 | 2,306,076 | +0.09(+1.06%) |
Dec 16, 2020 | 8.246 | 8.285 | 8.208 | 8.279 | 3,331,802 | +0.05(+0.60%) |
Dec 15, 2020 | 8.186 | 8.233 | 8.177 | 8.230 | 1,987,631 | +0.07(+0.81%) |
Dec 14, 2020 | 8.186 | 8.186 | 8.070 | 8.164 | 3,098,413 | +0.03(+0.34%) |
Dec 11, 2020 | 8.076 | 8.158 | 8.076 | 8.136 | 6,692,319 | -0.02(-0.20%) |
Dec 10, 2020 | 8.114 | 8.233 | 8.114 | 8.153 | 7,649,715 | +0.12(+1.51%) |
Dec 09, 2020 | 8.059 | 8.081 | 7.991 | 8.032 | 21,029,084 | +0.01(+0.07%) |
Dec 08, 2020 | 8.010 | 8.037 | 7.988 | 8.026 | 1,149,855 | +0.01(+0.07%) |
Dec 07, 2020 | 7.982 | 8.079 | 7.980 | 8.021 | 1,839,947 | -0.01(-0.07%) |
Dec 04, 2020 | 7.993 | 8.065 | 7.993 | 8.026 | 1,834,316 | +0.03(+0.34%) |
Dec 03, 2020 | 7.960 | 8.010 | 7.944 | 7.999 | 1,951,321 | +0.02(+0.21%) |
Dec 02, 2020 | 7.927 | 8.048 | 7.922 | 7.982 | 3,227,651 | +0.04(+0.48%) |