Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.000 | 9.020 | 8.410 | 8.990 | 17,197 | -0.01(-0.11%) |
Feb 25, 2021 | 9.250 | 9.250 | 9.000 | 9.000 | 17,295 | -0.25(-2.70%) |
Feb 24, 2021 | 9.680 | 9.690 | 9.240 | 9.250 | 9,912 | -0.21(-2.22%) |
Feb 23, 2021 | 9.590 | 9.710 | 9.430 | 9.460 | 32,460 | -0.05(-0.53%) |
Feb 22, 2021 | 9.500 | 9.620 | 9.400 | 9.510 | 11,279 | +0.04(+0.42%) |
Feb 19, 2021 | 9.320 | 9.520 | 9.320 | 9.470 | 2,100 | +0.04(+0.42%) |
Feb 18, 2021 | 9.510 | 9.520 | 9.380 | 9.430 | 9,957 | +0.01(+0.11%) |
Feb 17, 2021 | 9.260 | 9.490 | 9.220 | 9.420 | 9,745 | +0.23(+2.50%) |
Feb 16, 2021 | 9.190 | 9.300 | 9.100 | 9.190 | 5,730 | +0.08(+0.88%) |
Feb 12, 2021 | 9.110 | 9.110 | 9.110 | 0 | +0.05(+0.55%) | |
Feb 11, 2021 | 9.440 | 9.500 | 9.000 | 9.060 | 16,140 | -0.34(-3.62%) |
Feb 10, 2021 | 9.600 | 9.600 | 9.370 | 9.400 | 18,168 | -0.18(-1.88%) |
Feb 09, 2021 | 9.220 | 9.700 | 9.200 | 9.580 | 9,161 | +0.28(+3.01%) |
Feb 08, 2021 | 9.690 | 9.690 | 9.050 | 9.300 | 31,143 | -0.39(-4.02%) |
Feb 05, 2021 | 9.680 | 9.700 | 9.600 | 9.690 | 7,268 | +0.01(+0.10%) |
Feb 04, 2021 | 9.650 | 9.700 | 9.550 | 9.680 | 3,920 | +0.19(+2.00%) |
Feb 03, 2021 | 9.680 | 9.680 | 9.270 | 9.490 | 11,955 | -0.06(-0.63%) |
Feb 02, 2021 | 9.680 | 9.700 | 9.550 | 9.550 | 6,060 | -0.14(-1.44%) |
Feb 01, 2021 | 9.150 | 9.690 | 9.130 | 9.690 | 5,500 | +0.49(+5.33%) |
Jan 29, 2021 | 9.540 | 9.650 | 8.990 | 9.200 | 14,593 | -0.31(-3.26%) |
Jan 28, 2021 | 9.670 | 9.750 | 9.500 | 9.510 | 8,581 | -0.16(-1.65%) |
Jan 27, 2021 | 9.700 | 9.750 | 9.600 | 9.670 | 20,514 | -0.08(-0.82%) |
Jan 26, 2021 | 9.840 | 9.850 | 9.750 | 9.750 | 11,530 | -0.01(-0.10%) |
Jan 25, 2021 | 9.980 | 9.980 | 9.500 | 9.760 | 13,348 | +0.08(+0.83%) |
Jan 22, 2021 | 9.920 | 10.19 | 9.680 | 9.680 | 25,183 | -0.63(-6.11%) |
Jan 21, 2021 | 9.880 | 10.40 | 9.880 | 10.31 | 23,172 | +0.38(+3.83%) |
Jan 20, 2021 | 9.840 | 10.00 | 9.840 | 9.930 | 24,534 | +0.13(+1.33%) |
Jan 19, 2021 | 9.650 | 9.840 | 9.650 | 9.800 | 21,650 | +0.14(+1.45%) |
Jan 18, 2021 | 9.690 | 9.700 | 9.550 | 9.660 | 3,878 | -0.03(-0.31%) |
Jan 15, 2021 | 9.600 | 9.700 | 9.550 | 9.690 | 16,123 | +0.10(+1.04%) |
Jan 14, 2021 | 9.700 | 9.700 | 9.450 | 9.590 | 18,441 | +0.04(+0.42%) |
Jan 13, 2021 | 9.850 | 9.850 | 9.450 | 9.550 | 34,750 | -0.24(-2.45%) |
Jan 12, 2021 | 9.500 | 9.850 | 9.500 | 9.790 | 39,146 | +0.32(+3.38%) |
Jan 11, 2021 | 8.940 | 9.500 | 8.820 | 9.470 | 58,726 | +0.65(+7.37%) |
Jan 08, 2021 | 8.700 | 8.950 | 8.600 | 8.820 | 77,617 | +0.41(+4.88%) |
Jan 07, 2021 | 8.440 | 8.590 | 8.350 | 8.410 | 24,462 | -0.05(-0.59%) |
Jan 06, 2021 | 8.470 | 8.750 | 8.460 | 8.460 | 17,850 | -0.09(-1.05%) |
Jan 05, 2021 | 8.460 | 8.600 | 8.370 | 8.550 | 9,765 | +0.10(+1.18%) |
Jan 04, 2021 | 8.320 | 8.660 | 8.300 | 8.450 | 24,848 | -0.02(-0.24%) |
Dec 31, 2020 | 8.470 | 8.470 | 8.470 | 0 | +0.16(+1.93%) | |
Dec 30, 2020 | 8.300 | 8.450 | 8.260 | 8.310 | 4,425 | +0.00(+0.00%) |
Dec 29, 2020 | 8.120 | 8.310 | 8.100 | 8.310 | 14,285 | +0.17(+2.09%) |
Dec 24, 2020 | 8.140 | 8.140 | 8.140 | 0 | +0.14(+1.75%) | |
Dec 23, 2020 | 7.940 | 8.060 | 7.660 | 8.000 | 13,404 | +0.14(+1.78%) |
Dec 22, 2020 | 7.650 | 7.880 | 7.650 | 7.860 | 2,500 | +0.20(+2.61%) |
Dec 21, 2020 | 8.190 | 8.190 | 7.650 | 7.660 | 17,650 | -0.15(-1.92%) |
Dec 18, 2020 | 7.910 | 7.910 | 7.610 | 7.810 | 24,725 | -0.10(-1.26%) |
Dec 17, 2020 | 7.950 | 8.000 | 7.910 | 7.910 | 5,500 | -0.09(-1.12%) |
Dec 16, 2020 | 8.110 | 8.120 | 7.980 | 8.000 | 22,283 | -0.12(-1.48%) |
Dec 15, 2020 | 8.160 | 8.250 | 8.100 | 8.120 | 18,820 | -0.03(-0.37%) |
Dec 14, 2020 | 8.030 | 8.360 | 8.010 | 8.150 | 12,697 | +0.12(+1.49%) |
Dec 11, 2020 | 8.550 | 8.550 | 8.030 | 8.030 | 20,336 | -0.52(-6.08%) |
Dec 10, 2020 | 8.060 | 8.750 | 8.050 | 8.550 | 16,704 | +0.49(+6.08%) |
Dec 09, 2020 | 8.100 | 8.110 | 8.010 | 8.060 | 5,900 | -0.09(-1.10%) |
Dec 08, 2020 | 8.150 | 8.250 | 8.100 | 8.150 | 83,937 | -0.10(-1.21%) |
Dec 07, 2020 | 8.160 | 8.250 | 8.150 | 8.250 | 6,562 | +0.10(+1.23%) |
Dec 04, 2020 | 7.850 | 8.160 | 7.850 | 8.150 | 31,141 | +0.31(+3.95%) |
Dec 03, 2020 | 7.680 | 7.930 | 7.680 | 7.840 | 15,181 | +0.23(+3.02%) |
Dec 02, 2020 | 7.480 | 7.710 | 7.320 | 7.610 | 16,257 | +0.28(+3.82%) |