Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.671 | 9.693 | 9.550 | 9.561 | 11,378,406 | -0.20(-2.03%) |
Feb 25, 2021 | 9.798 | 9.825 | 9.754 | 9.759 | 6,849,971 | -0.08(-0.78%) |
Feb 24, 2021 | 9.726 | 9.842 | 9.710 | 9.836 | 8,632,269 | +0.14(+1.42%) |
Feb 23, 2021 | 9.627 | 9.710 | 9.556 | 9.699 | 8,704,619 | +0.04(+0.46%) |
Feb 22, 2021 | 9.534 | 9.671 | 9.534 | 9.655 | 6,493,479 | +0.23(+2.45%) |
Feb 19, 2021 | 9.506 | 9.539 | 9.413 | 9.424 | 3,931,617 | -0.02(-0.17%) |
Feb 18, 2021 | 9.512 | 9.517 | 9.418 | 9.440 | 3,346,839 | -0.04(-0.41%) |
Feb 17, 2021 | 9.391 | 9.479 | 9.374 | 9.479 | 4,375,184 | +0.04(+0.41%) |
Feb 16, 2021 | 9.391 | 9.440 | 9.366 | 9.440 | 9,421,755 | +0.13(+1.42%) |
Feb 12, 2021 | 9.198 | 9.338 | 9.198 | 9.308 | 2,554,306 | +0.10(+1.14%) |
Feb 11, 2021 | 9.259 | 9.270 | 9.198 | 9.204 | 7,586,881 | -0.03(-0.30%) |
Feb 10, 2021 | 9.253 | 9.259 | 9.204 | 9.231 | 16,551,291 | -0.01(-0.06%) |
Feb 09, 2021 | 9.187 | 9.248 | 9.149 | 9.237 | 7,855,650 | +0.03(+0.36%) |
Feb 08, 2021 | 9.132 | 9.204 | 9.121 | 9.204 | 3,511,069 | +0.13(+1.46%) |
Feb 05, 2021 | 9.094 | 9.105 | 9.039 | 9.072 | 4,146,294 | +0.06(+0.67%) |
Feb 04, 2021 | 8.973 | 9.017 | 8.898 | 9.011 | 3,230,525 | +0.04(+0.49%) |
Feb 03, 2021 | 8.929 | 8.995 | 8.918 | 8.967 | 5,232,258 | +0.07(+0.80%) |
Feb 02, 2021 | 8.929 | 8.929 | 8.874 | 8.896 | 4,161,721 | +0.06(+0.68%) |
Feb 01, 2021 | 8.791 | 8.846 | 8.715 | 8.835 | 7,191,103 | +0.17(+1.97%) |
Jan 29, 2021 | 8.742 | 8.762 | 8.654 | 8.665 | 6,035,121 | +0.00(+0.00%) |
Jan 28, 2021 | 8.780 | 8.813 | 8.665 | 8.665 | 2,563,529 | -0.02(-0.25%) |
Jan 27, 2021 | 8.714 | 8.758 | 8.643 | 8.687 | 2,560,943 | -0.04(-0.44%) |
Jan 26, 2021 | 8.725 | 8.753 | 8.706 | 8.725 | 1,899,791 | +0.01(+0.13%) |
Jan 25, 2021 | 8.621 | 8.714 | 8.610 | 8.714 | 1,951,546 | +0.08(+0.96%) |
Jan 22, 2021 | 8.621 | 8.692 | 8.604 | 8.632 | 3,144,712 | -0.13(-1.51%) |
Jan 21, 2021 | 8.780 | 8.786 | 8.736 | 8.764 | 3,367,990 | +0.00(+0.00%) |
Jan 20, 2021 | 8.790 | 8.807 | 8.747 | 8.764 | 4,630,085 | +0.01(+0.13%) |
Jan 19, 2021 | 8.780 | 8.788 | 8.737 | 8.753 | 13,500,387 | +0.02(+0.19%) |
Jan 15, 2021 | 8.791 | 8.806 | 8.700 | 8.736 | 2,799,703 | -0.13(-1.43%) |
Jan 14, 2021 | 8.775 | 8.868 | 8.769 | 8.863 | 2,262,535 | +0.08(+0.94%) |
Jan 13, 2021 | 8.786 | 8.816 | 8.747 | 8.780 | 2,756,533 | -0.03(-0.31%) |
Jan 12, 2021 | 8.747 | 8.830 | 8.725 | 8.808 | 25,483,896 | +0.15(+1.72%) |
Jan 11, 2021 | 8.621 | 8.679 | 8.604 | 8.659 | 3,702,095 | -0.07(-0.82%) |
Jan 08, 2021 | 8.703 | 8.736 | 8.643 | 8.731 | 2,743,716 | +0.07(+0.83%) |
Jan 07, 2021 | 8.632 | 8.674 | 8.632 | 8.659 | 4,410,405 | +0.03(+0.38%) |
Jan 06, 2021 | 8.604 | 8.667 | 8.571 | 8.626 | 4,276,769 | +0.02(+0.26%) |
Jan 05, 2021 | 8.505 | 8.629 | 8.505 | 8.604 | 2,769,890 | +0.24(+2.83%) |
Jan 04, 2021 | 8.477 | 8.500 | 8.345 | 8.367 | 4,205,978 | -0.03(-0.33%) |
Dec 31, 2020 | 8.395 | 8.395 | 8.395 | 2,042,743 | +0.03(+0.39%) | |
Dec 30, 2020 | 8.301 | 8.389 | 8.301 | 8.362 | 2,042,743 | +0.04(+0.46%) |
Dec 29, 2020 | 8.312 | 8.334 | 8.290 | 8.323 | 1,383,851 | +0.03(+0.40%) |
Dec 28, 2020 | 8.389 | 8.389 | 8.274 | 8.290 | 2,407,524 | -0.04(-0.53%) |
Dec 24, 2020 | 8.296 | 8.340 | 8.296 | 8.334 | 1,142,457 | +0.01(+0.13%) |
Dec 23, 2020 | 8.252 | 8.370 | 8.252 | 8.323 | 4,453,035 | +0.10(+1.20%) |
Dec 22, 2020 | 8.274 | 8.274 | 8.213 | 8.224 | 3,179,382 | -0.08(-0.99%) |
Dec 21, 2020 | 8.235 | 8.326 | 8.219 | 8.307 | 3,340,115 | -0.10(-1.23%) |
Dec 18, 2020 | 8.372 | 8.425 | 8.372 | 8.411 | 2,096,772 | +0.04(+0.53%) |
Dec 17, 2020 | 8.334 | 8.372 | 8.324 | 8.367 | 2,306,242 | +0.09(+1.06%) |
Dec 16, 2020 | 8.246 | 8.284 | 8.207 | 8.279 | 3,332,042 | +0.05(+0.60%) |
Dec 15, 2020 | 8.185 | 8.232 | 8.176 | 8.229 | 1,987,774 | +0.07(+0.81%) |
Dec 14, 2020 | 8.185 | 8.185 | 8.070 | 8.163 | 3,098,636 | +0.03(+0.34%) |
Dec 11, 2020 | 8.075 | 8.158 | 8.075 | 8.136 | 6,692,800 | -0.02(-0.20%) |
Dec 10, 2020 | 8.114 | 8.232 | 8.114 | 8.152 | 7,650,265 | +0.12(+1.51%) |
Dec 09, 2020 | 8.059 | 8.081 | 7.990 | 8.031 | 21,030,596 | +0.01(+0.07%) |
Dec 08, 2020 | 8.009 | 8.037 | 7.987 | 8.026 | 1,149,937 | +0.01(+0.07%) |
Dec 07, 2020 | 7.982 | 8.078 | 7.979 | 8.020 | 1,840,080 | -0.01(-0.07%) |
Dec 04, 2020 | 7.993 | 8.064 | 7.993 | 8.026 | 1,834,448 | +0.03(+0.34%) |
Dec 03, 2020 | 7.960 | 8.009 | 7.943 | 7.998 | 1,951,461 | +0.02(+0.21%) |
Dec 02, 2020 | 7.927 | 8.048 | 7.921 | 7.982 | 3,227,883 | +0.04(+0.48%) |