Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.688 | 9.775 | 9.383 | 9.566 | 785,445 | -0.08(-0.81%) |
Feb 25, 2021 | 9.976 | 10.18 | 9.601 | 9.644 | 547,747 | -0.28(-2.81%) |
Feb 24, 2021 | 9.897 | 10.03 | 9.766 | 9.923 | 503,615 | +0.04(+0.44%) |
Feb 23, 2021 | 9.915 | 10.03 | 9.705 | 9.880 | 549,457 | +0.15(+1.52%) |
Feb 22, 2021 | 9.383 | 9.792 | 9.374 | 9.731 | 422,633 | +0.37(+4.01%) |
Feb 19, 2021 | 9.252 | 9.356 | 9.077 | 9.356 | 478,446 | +0.17(+1.80%) |
Feb 18, 2021 | 9.147 | 9.304 | 8.999 | 9.191 | 417,875 | +0.02(+0.19%) |
Feb 17, 2021 | 9.016 | 9.173 | 8.947 | 9.173 | 280,392 | +0.05(+0.57%) |
Feb 16, 2021 | 9.322 | 9.356 | 9.082 | 9.121 | 454,371 | -0.11(-1.23%) |
Feb 12, 2021 | 9.121 | 9.261 | 8.990 | 9.234 | 350,004 | +0.12(+1.34%) |
Feb 11, 2021 | 8.938 | 9.112 | 8.868 | 9.112 | 485,779 | +0.25(+2.85%) |
Feb 10, 2021 | 8.772 | 8.955 | 8.720 | 8.859 | 315,368 | +0.14(+1.60%) |
Feb 09, 2021 | 8.554 | 8.720 | 8.467 | 8.720 | 338,248 | +0.17(+1.94%) |
Feb 08, 2021 | 8.502 | 8.589 | 8.371 | 8.554 | 496,236 | +0.12(+1.45%) |
Feb 05, 2021 | 8.458 | 8.458 | 8.275 | 8.432 | 298,512 | -0.01(-0.10%) |
Feb 04, 2021 | 8.258 | 8.554 | 8.258 | 8.441 | 447,202 | +0.17(+2.00%) |
Feb 03, 2021 | 8.197 | 8.297 | 7.944 | 8.275 | 526,208 | +0.05(+0.64%) |
Feb 02, 2021 | 8.188 | 8.223 | 7.996 | 8.223 | 394,238 | +0.13(+1.62%) |
Feb 01, 2021 | 8.118 | 8.118 | 7.926 | 8.092 | 823,880 | +0.03(+0.32%) |
Jan 29, 2021 | 8.240 | 8.380 | 7.983 | 8.066 | 1,311,483 | -0.24(-2.84%) |
Jan 28, 2021 | 8.519 | 8.585 | 8.136 | 8.301 | 869,871 | -0.10(-1.14%) |
Jan 27, 2021 | 8.301 | 8.572 | 8.249 | 8.397 | 964,972 | -0.02(-0.21%) |
Jan 26, 2021 | 8.476 | 8.498 | 8.188 | 8.415 | 421,573 | +0.09(+1.05%) |
Jan 25, 2021 | 8.110 | 8.511 | 8.066 | 8.328 | 574,500 | +0.10(+1.27%) |
Jan 22, 2021 | 7.900 | 8.223 | 7.839 | 8.223 | 515,029 | +0.16(+1.95%) |
Jan 21, 2021 | 8.371 | 8.371 | 7.905 | 8.066 | 469,139 | -0.31(-3.65%) |
Jan 20, 2021 | 8.328 | 8.572 | 8.293 | 8.371 | 624,278 | +0.06(+0.73%) |
Jan 19, 2021 | 8.380 | 8.389 | 8.171 | 8.310 | 873,049 | +0.03(+0.42%) |
Jan 15, 2021 | 8.118 | 8.275 | 7.979 | 8.275 | 785,330 | +0.05(+0.64%) |
Jan 14, 2021 | 7.839 | 8.301 | 7.830 | 8.223 | 540,398 | +0.41(+5.25%) |
Jan 13, 2021 | 8.075 | 8.083 | 7.682 | 7.813 | 550,143 | +0.21(+2.75%) |
Jan 12, 2021 | 7.447 | 7.612 | 7.386 | 7.604 | 307,955 | +0.20(+2.71%) |
Jan 11, 2021 | 7.412 | 7.539 | 7.360 | 7.403 | 415,898 | -0.13(-1.74%) |
Jan 08, 2021 | 7.621 | 7.621 | 7.394 | 7.534 | 364,568 | +0.00(+0.00%) |
Jan 07, 2021 | 7.708 | 7.708 | 7.333 | 7.534 | 410,899 | -0.13(-1.71%) |
Jan 06, 2021 | 7.394 | 7.778 | 7.386 | 7.665 | 915,870 | +0.40(+5.52%) |
Jan 05, 2021 | 7.159 | 7.351 | 7.133 | 7.264 | 422,146 | +0.01(+0.12%) |
Jan 04, 2021 | 7.639 | 7.717 | 7.097 | 7.255 | 410,885 | -0.29(-3.82%) |
Dec 31, 2020 | 7.543 | 7.543 | 7.543 | 525,549 | +0.10(+1.41%) | |
Dec 30, 2020 | 7.429 | 7.560 | 7.307 | 7.438 | 525,549 | +0.02(+0.24%) |
Dec 29, 2020 | 7.543 | 7.595 | 7.248 | 7.421 | 501,023 | -0.04(-0.58%) |
Dec 28, 2020 | 7.421 | 7.560 | 7.307 | 7.464 | 670,820 | +0.05(+0.71%) |
Dec 24, 2020 | 7.368 | 7.412 | 7.124 | 7.412 | 358,834 | +0.19(+2.66%) |
Dec 23, 2020 | 7.220 | 7.421 | 7.159 | 7.220 | 356,651 | +0.01(+0.12%) |
Dec 22, 2020 | 7.159 | 7.246 | 7.037 | 7.211 | 376,308 | +0.04(+0.61%) |
Dec 21, 2020 | 7.229 | 7.246 | 6.993 | 7.168 | 590,281 | -0.08(-1.08%) |
Dec 18, 2020 | 7.551 | 7.717 | 7.133 | 7.246 | 2,188,443 | -0.38(-5.03%) |
Dec 17, 2020 | 7.682 | 7.682 | 7.440 | 7.630 | 388,206 | +0.07(+0.92%) |
Dec 16, 2020 | 7.674 | 7.726 | 7.438 | 7.560 | 688,609 | -0.10(-1.37%) |
Dec 15, 2020 | 7.639 | 7.665 | 7.307 | 7.665 | 669,652 | +0.41(+5.65%) |
Dec 14, 2020 | 7.368 | 7.743 | 7.229 | 7.255 | 723,063 | +0.08(+1.09%) |
Dec 11, 2020 | 7.054 | 7.176 | 6.985 | 7.176 | 580,511 | -0.01(-0.12%) |
Dec 10, 2020 | 7.072 | 7.203 | 7.011 | 7.185 | 788,506 | +0.03(+0.49%) |
Dec 09, 2020 | 7.185 | 7.194 | 6.976 | 7.150 | 661,423 | +0.07(+0.99%) |
Dec 08, 2020 | 6.976 | 7.115 | 6.958 | 7.081 | 593,611 | +0.05(+0.74%) |
Dec 07, 2020 | 7.211 | 7.316 | 6.993 | 7.028 | 643,241 | -0.18(-2.54%) |
Dec 04, 2020 | 7.028 | 7.272 | 7.002 | 7.211 | 579,938 | +0.29(+4.16%) |
Dec 03, 2020 | 6.819 | 6.993 | 6.775 | 6.924 | 601,834 | +0.18(+2.72%) |
Dec 02, 2020 | 6.505 | 6.819 | 6.435 | 6.740 | 591,101 | +0.20(+3.07%) |