Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.00 | 10.01 | 9.950 | 9.970 | 13,222 | +0.01(+0.10%) |
Feb 25, 2021 | 9.970 | 9.970 | 9.880 | 9.960 | 5,700 | -0.01(-0.10%) |
Feb 24, 2021 | 9.720 | 10.00 | 9.720 | 9.970 | 3,051 | -0.03(-0.30%) |
Feb 23, 2021 | 9.920 | 10.00 | 9.900 | 10.00 | 8,350 | +0.05(+0.50%) |
Feb 22, 2021 | 9.910 | 10.00 | 9.910 | 9.950 | 3,314 | +0.02(+0.20%) |
Feb 19, 2021 | 10.00 | 10.00 | 9.930 | 9.930 | 3,959 | -0.06(-0.60%) |
Feb 18, 2021 | 10.05 | 10.05 | 9.930 | 9.990 | 1,525 | -0.06(-0.60%) |
Feb 17, 2021 | 10.09 | 10.09 | 9.930 | 10.05 | 6,727 | -0.03(-0.30%) |
Feb 16, 2021 | 10.10 | 10.10 | 10.01 | 10.08 | 4,810 | +0.04(+0.40%) |
Feb 12, 2021 | 10.04 | 10.04 | 10.04 | 0 | +0.20(+2.03%) | |
Feb 11, 2021 | 10.05 | 10.05 | 9.760 | 9.840 | 8,280 | -0.10(-1.01%) |
Feb 10, 2021 | 9.930 | 10.04 | 9.930 | 9.940 | 2,100 | +0.00(+0.00%) |
Feb 09, 2021 | 10.03 | 10.08 | 9.940 | 9.940 | 8,810 | -0.33(-3.21%) |
Feb 08, 2021 | 10.40 | 10.42 | 10.20 | 10.27 | 6,243 | -0.03(-0.29%) |
Feb 05, 2021 | 10.49 | 10.49 | 10.30 | 10.30 | 1,679 | +0.13(+1.28%) |
Feb 04, 2021 | 10.45 | 10.49 | 10.17 | 10.17 | 7,553 | -0.22(-2.12%) |
Feb 03, 2021 | 9.980 | 10.42 | 9.980 | 10.39 | 9,145 | +0.47(+4.74%) |
Feb 02, 2021 | 9.600 | 9.920 | 9.600 | 9.920 | 10,500 | +0.32(+3.33%) |
Feb 01, 2021 | 10.63 | 10.63 | 9.380 | 9.600 | 18,646 | +0.11(+1.16%) |
Jan 29, 2021 | 9.600 | 9.600 | 9.380 | 9.490 | 5,800 | -0.05(-0.52%) |
Jan 28, 2021 | 9.990 | 9.990 | 9.500 | 9.540 | 65,744 | -0.34(-3.44%) |
Jan 27, 2021 | 10.01 | 10.14 | 9.800 | 9.880 | 7,838 | -0.16(-1.59%) |
Jan 26, 2021 | 9.980 | 10.04 | 9.980 | 10.04 | 885 | +0.06(+0.60%) |
Jan 25, 2021 | 10.39 | 10.39 | 9.810 | 9.980 | 6,153 | -0.42(-4.04%) |
Jan 22, 2021 | 10.65 | 10.65 | 10.36 | 10.40 | 4,650 | -0.29(-2.71%) |
Jan 21, 2021 | 10.79 | 10.79 | 10.59 | 10.69 | 4,797 | -0.04(-0.37%) |
Jan 20, 2021 | 10.58 | 10.73 | 10.50 | 10.73 | 14,704 | +0.30(+2.88%) |
Jan 19, 2021 | 10.15 | 10.50 | 10.15 | 10.43 | 7,190 | +0.09(+0.87%) |
Jan 18, 2021 | 10.37 | 10.40 | 10.22 | 10.34 | 2,894 | -0.04(-0.39%) |
Jan 15, 2021 | 10.00 | 10.58 | 9.950 | 10.38 | 35,663 | +0.54(+5.49%) |
Jan 14, 2021 | 10.04 | 10.04 | 9.800 | 9.840 | 7,858 | -0.20(-1.99%) |
Jan 13, 2021 | 10.00 | 10.12 | 9.970 | 10.04 | 11,030 | +0.08(+0.80%) |
Jan 12, 2021 | 9.780 | 9.980 | 9.780 | 9.960 | 12,485 | +0.20(+2.05%) |
Jan 11, 2021 | 9.500 | 9.890 | 9.390 | 9.760 | 14,095 | +0.37(+3.94%) |
Jan 08, 2021 | 9.360 | 9.440 | 9.350 | 9.390 | 5,694 | +0.20(+2.18%) |
Jan 07, 2021 | 9.240 | 9.240 | 9.110 | 9.190 | 7,198 | +0.03(+0.33%) |
Jan 06, 2021 | 8.780 | 9.330 | 8.780 | 9.160 | 4,492 | +0.41(+4.69%) |
Jan 05, 2021 | 8.800 | 8.980 | 8.720 | 8.750 | 44,931 | +0.00(+0.00%) |
Jan 04, 2021 | 9.380 | 9.380 | 8.730 | 8.750 | 23,831 | -0.67(-7.11%) |
Dec 31, 2020 | 9.420 | 9.420 | 9.420 | 0 | -0.37(-3.78%) | |
Dec 30, 2020 | 8.780 | 9.790 | 8.780 | 9.790 | 27,102 | +1.24(+14.50%) |
Dec 29, 2020 | 8.160 | 8.550 | 8.160 | 8.550 | 20,211 | +0.36(+4.40%) |
Dec 24, 2020 | 8.190 | 8.190 | 8.190 | 0 | -0.01(-0.12%) | |
Dec 23, 2020 | 8.150 | 8.200 | 8.140 | 8.200 | 12,075 | +0.10(+1.23%) |
Dec 22, 2020 | 8.050 | 8.150 | 7.950 | 8.100 | 6,062 | +0.05(+0.62%) |
Dec 21, 2020 | 8.150 | 8.150 | 7.920 | 8.050 | 21,685 | -0.11(-1.35%) |
Dec 18, 2020 | 8.310 | 8.310 | 8.160 | 8.160 | 8,590 | -0.14(-1.69%) |
Dec 17, 2020 | 8.240 | 8.300 | 8.150 | 8.300 | 25,041 | +0.22(+2.72%) |
Dec 16, 2020 | 8.240 | 8.240 | 8.020 | 8.080 | 14,286 | -0.13(-1.58%) |
Dec 15, 2020 | 8.090 | 8.210 | 8.010 | 8.210 | 23,311 | +0.19(+2.37%) |
Dec 14, 2020 | 8.160 | 8.200 | 7.990 | 8.020 | 17,555 | -0.14(-1.72%) |
Dec 11, 2020 | 8.140 | 8.160 | 8.080 | 8.160 | 17,438 | +0.10(+1.24%) |
Dec 10, 2020 | 8.010 | 8.060 | 8.010 | 8.060 | 12,275 | -0.01(-0.12%) |
Dec 09, 2020 | 8.090 | 8.100 | 8.000 | 8.070 | 12,056 | +0.00(+0.00%) |
Dec 08, 2020 | 8.050 | 8.090 | 7.930 | 8.070 | 7,245 | +0.02(+0.25%) |
Dec 07, 2020 | 8.090 | 8.120 | 8.010 | 8.050 | 16,172 | +0.00(+0.00%) |
Dec 04, 2020 | 7.970 | 8.050 | 7.920 | 8.050 | 8,740 | -0.07(-0.86%) |
Dec 03, 2020 | 8.140 | 8.160 | 8.120 | 8.120 | 2,895 | -0.03(-0.37%) |
Dec 02, 2020 | 8.110 | 8.180 | 8.110 | 8.150 | 4,900 | +0.05(+0.62%) |