Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.920 | 8.960 | 8.305 | 8.350 | 2,801,700 | -0.61(-6.81%) |
Feb 25, 2021 | 9.020 | 9.120 | 8.880 | 8.960 | 1,822,068 | -0.20(-2.18%) |
Feb 24, 2021 | 9.000 | 9.200 | 8.880 | 9.160 | 942,604 | +0.14(+1.55%) |
Feb 23, 2021 | 9.240 | 9.240 | 8.950 | 9.020 | 1,533,518 | -0.30(-3.22%) |
Feb 22, 2021 | 9.090 | 9.410 | 9.030 | 9.320 | 1,442,394 | +0.31(+3.44%) |
Feb 19, 2021 | 8.960 | 9.220 | 8.890 | 9.010 | 1,372,200 | +0.01(+0.11%) |
Feb 18, 2021 | 9.100 | 9.190 | 8.950 | 9.000 | 1,260,661 | -0.10(-1.10%) |
Feb 17, 2021 | 8.830 | 9.105 | 8.710 | 9.100 | 1,407,591 | +0.08(+0.89%) |
Feb 16, 2021 | 9.290 | 9.320 | 9.020 | 9.020 | 838,699 | -0.35(-3.74%) |
Feb 12, 2021 | 9.110 | 9.490 | 8.940 | 9.370 | 1,052,400 | +0.20(+2.18%) |
Feb 11, 2021 | 9.500 | 9.600 | 9.090 | 9.170 | 768,314 | -0.31(-3.27%) |
Feb 10, 2021 | 9.710 | 9.720 | 9.420 | 9.480 | 879,246 | -0.14(-1.46%) |
Feb 09, 2021 | 9.780 | 9.850 | 9.500 | 9.620 | 779,047 | -0.07(-0.72%) |
Feb 08, 2021 | 9.400 | 9.720 | 9.310 | 9.690 | 1,200,233 | +0.52(+5.67%) |
Feb 05, 2021 | 9.220 | 9.240 | 9.010 | 9.170 | 794,100 | +0.00(+0.00%) |
Feb 04, 2021 | 9.000 | 9.180 | 8.820 | 9.170 | 813,028 | -0.03(-0.33%) |
Feb 03, 2021 | 9.340 | 9.470 | 9.130 | 9.200 | 812,299 | -0.23(-2.44%) |
Feb 02, 2021 | 9.320 | 9.630 | 9.085 | 9.430 | 1,184,459 | -0.15(-1.57%) |
Feb 01, 2021 | 9.480 | 9.620 | 9.130 | 9.580 | 2,159,475 | +0.46(+5.04%) |
Jan 29, 2021 | 9.550 | 9.820 | 9.090 | 9.120 | 2,169,300 | -0.35(-3.70%) |
Jan 28, 2021 | 8.930 | 9.480 | 8.630 | 9.470 | 3,244,336 | +0.84(+9.73%) |
Jan 27, 2021 | 8.910 | 8.920 | 8.520 | 8.630 | 1,767,280 | -0.34(-3.79%) |
Jan 26, 2021 | 8.990 | 9.140 | 8.940 | 8.970 | 712,563 | +0.00(+0.00%) |
Jan 25, 2021 | 9.100 | 9.150 | 8.860 | 8.970 | 852,386 | -0.13(-1.43%) |
Jan 22, 2021 | 8.810 | 9.140 | 8.680 | 9.100 | 1,162,400 | +0.10(+1.11%) |
Jan 21, 2021 | 9.230 | 9.240 | 8.930 | 9.000 | 808,851 | -0.22(-2.39%) |
Jan 20, 2021 | 8.900 | 9.320 | 8.900 | 9.220 | 1,220,656 | +0.36(+4.06%) |
Jan 19, 2021 | 9.070 | 9.070 | 8.780 | 8.860 | 1,281,764 | -0.04(-0.45%) |
Jan 15, 2021 | 9.510 | 9.520 | 8.895 | 8.900 | 2,230,500 | -0.70(-7.29%) |
Jan 14, 2021 | 9.600 | 9.810 | 9.570 | 9.600 | 871,626 | +0.00(+0.00%) |
Jan 13, 2021 | 9.750 | 9.810 | 9.540 | 9.600 | 863,389 | -0.16(-1.64%) |
Jan 12, 2021 | 9.730 | 9.770 | 9.520 | 9.760 | 941,215 | +0.09(+0.93%) |
Jan 11, 2021 | 9.660 | 9.810 | 9.510 | 9.670 | 879,539 | -0.09(-0.92%) |
Jan 08, 2021 | 10.03 | 10.10 | 9.570 | 9.760 | 2,047,700 | -0.48(-4.69%) |
Jan 07, 2021 | 10.30 | 10.30 | 10.10 | 10.24 | 876,104 | -0.11(-1.06%) |
Jan 06, 2021 | 10.17 | 10.37 | 9.950 | 10.35 | 1,351,785 | +0.18(+1.77%) |
Jan 05, 2021 | 10.44 | 10.44 | 10.07 | 10.17 | 1,087,220 | -0.18(-1.74%) |
Jan 04, 2021 | 9.990 | 10.40 | 9.910 | 10.35 | 1,656,316 | +0.68(+7.03%) |
Dec 31, 2020 | 9.670 | 9.670 | 9.670 | 737,078 | -0.30(-3.01%) | |
Dec 30, 2020 | 9.690 | 10.02 | 9.690 | 9.970 | 737,078 | +0.27(+2.78%) |
Dec 29, 2020 | 9.850 | 9.950 | 9.680 | 9.700 | 1,181,193 | -0.09(-0.92%) |
Dec 28, 2020 | 10.18 | 10.27 | 9.790 | 9.790 | 1,067,017 | -0.21(-2.10%) |
Dec 24, 2020 | 10.00 | 10.12 | 9.880 | 10.00 | 671,300 | +0.01(+0.10%) |
Dec 23, 2020 | 10.10 | 10.22 | 9.960 | 9.990 | 1,217,528 | -0.02(-0.20%) |
Dec 22, 2020 | 10.46 | 10.48 | 9.980 | 10.01 | 1,011,569 | -0.45(-4.30%) |
Dec 21, 2020 | 10.51 | 10.68 | 10.40 | 10.46 | 1,338,658 | +0.04(+0.38%) |
Dec 18, 2020 | 10.90 | 10.92 | 10.42 | 10.42 | 2,952,300 | -0.52(-4.75%) |
Dec 17, 2020 | 10.70 | 11.03 | 10.68 | 10.94 | 1,769,466 | +0.46(+4.39%) |
Dec 16, 2020 | 10.24 | 10.51 | 10.16 | 10.48 | 1,142,764 | +0.26(+2.54%) |
Dec 15, 2020 | 9.940 | 10.27 | 9.940 | 10.22 | 1,259,420 | +0.40(+4.07%) |
Dec 14, 2020 | 9.990 | 10.20 | 9.820 | 9.820 | 1,399,951 | -0.13(-1.31%) |
Dec 11, 2020 | 9.980 | 10.07 | 9.850 | 9.950 | 952,800 | -0.05(-0.50%) |
Dec 10, 2020 | 10.00 | 10.23 | 9.920 | 10.00 | 926,130 | +0.05(+0.50%) |
Dec 09, 2020 | 10.36 | 10.45 | 9.930 | 9.950 | 1,355,314 | -0.55(-5.24%) |
Dec 08, 2020 | 10.52 | 10.59 | 10.31 | 10.50 | 1,054,166 | +0.03(+0.29%) |
Dec 07, 2020 | 10.05 | 10.64 | 10.05 | 10.47 | 1,263,910 | +0.33(+3.25%) |
Dec 04, 2020 | 10.09 | 10.20 | 9.990 | 10.14 | 1,039,700 | +0.01(+0.10%) |
Dec 03, 2020 | 10.35 | 10.43 | 10.07 | 10.13 | 934,541 | -0.18(-1.75%) |
Dec 02, 2020 | 10.21 | 10.36 | 10.06 | 10.31 | 1,028,422 | +0.14(+1.38%) |