Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.897 | 9.124 | 8.897 | 9.048 | 7,000,303 | +0.13(+1.45%) |
Feb 25, 2021 | 9.223 | 9.276 | 8.836 | 8.919 | 2,887,221 | -0.25(-2.73%) |
Feb 24, 2021 | 9.162 | 9.322 | 9.056 | 9.170 | 4,887,750 | +0.02(+0.17%) |
Feb 23, 2021 | 9.436 | 9.489 | 9.056 | 9.155 | 3,671,688 | -0.38(-3.98%) |
Feb 22, 2021 | 9.641 | 9.671 | 9.459 | 9.535 | 2,240,843 | -0.14(-1.41%) |
Feb 19, 2021 | 9.595 | 9.747 | 9.573 | 9.671 | 1,916,975 | +0.11(+1.11%) |
Feb 18, 2021 | 9.687 | 9.778 | 9.558 | 9.565 | 1,466,538 | -0.17(-1.76%) |
Feb 17, 2021 | 9.702 | 9.846 | 9.631 | 9.736 | 2,979,830 | +0.04(+0.43%) |
Feb 16, 2021 | 9.861 | 9.937 | 9.618 | 9.694 | 2,148,181 | -0.17(-1.77%) |
Feb 12, 2021 | 9.869 | 9.968 | 9.816 | 9.869 | 1,570,935 | -0.04(-0.38%) |
Feb 11, 2021 | 9.930 | 10.09 | 9.831 | 9.907 | 2,802,299 | -0.04(-0.38%) |
Feb 10, 2021 | 10.08 | 10.18 | 9.899 | 9.945 | 3,764,875 | -0.05(-0.53%) |
Feb 09, 2021 | 9.785 | 10.10 | 9.679 | 9.998 | 3,542,767 | +0.26(+2.65%) |
Feb 08, 2021 | 9.755 | 9.808 | 9.595 | 9.740 | 3,551,997 | +0.18(+1.91%) |
Feb 05, 2021 | 9.565 | 9.709 | 9.504 | 9.558 | 2,665,127 | +0.05(+0.56%) |
Feb 04, 2021 | 9.421 | 9.558 | 9.238 | 9.504 | 2,392,290 | +0.05(+0.56%) |
Feb 03, 2021 | 9.550 | 9.649 | 9.444 | 9.451 | 2,403,986 | -0.13(-1.35%) |
Feb 02, 2021 | 9.649 | 9.785 | 9.550 | 9.580 | 4,134,068 | -0.02(-0.24%) |
Feb 01, 2021 | 9.360 | 9.603 | 9.276 | 9.603 | 3,522,589 | +0.25(+2.68%) |
Jan 29, 2021 | 9.269 | 9.520 | 9.185 | 9.352 | 5,083,196 | +0.05(+0.49%) |
Jan 28, 2021 | 9.459 | 9.580 | 9.231 | 9.307 | 2,733,594 | -0.16(-1.69%) |
Jan 27, 2021 | 9.512 | 9.854 | 9.459 | 9.466 | 4,229,799 | -0.24(-2.43%) |
Jan 26, 2021 | 9.816 | 9.854 | 9.649 | 9.702 | 1,873,859 | +0.00(+0.00%) |
Jan 25, 2021 | 9.641 | 9.823 | 9.565 | 9.702 | 3,642,953 | +0.05(+0.55%) |
Jan 22, 2021 | 9.649 | 9.888 | 9.444 | 9.649 | 2,659,072 | -0.05(-0.47%) |
Jan 21, 2021 | 9.846 | 9.983 | 9.466 | 9.694 | 2,319,728 | -0.19(-1.92%) |
Jan 20, 2021 | 9.808 | 10.09 | 9.801 | 9.884 | 4,041,035 | +0.11(+1.09%) |
Jan 19, 2021 | 9.656 | 9.816 | 9.485 | 9.778 | 3,765,364 | +0.24(+2.55%) |
Jan 15, 2021 | 9.542 | 9.685 | 9.402 | 9.535 | 3,111,070 | +0.02(+0.24%) |
Jan 14, 2021 | 9.238 | 9.595 | 9.238 | 9.512 | 4,389,186 | +0.35(+3.81%) |
Jan 13, 2021 | 9.033 | 9.193 | 8.995 | 9.162 | 2,251,323 | +0.12(+1.34%) |
Jan 12, 2021 | 8.980 | 9.117 | 8.897 | 9.041 | 1,903,465 | +0.07(+0.76%) |
Jan 11, 2021 | 8.995 | 9.109 | 8.935 | 8.973 | 1,939,889 | -0.02(-0.17%) |
Jan 08, 2021 | 9.018 | 9.109 | 8.828 | 8.988 | 2,077,556 | +0.02(+0.25%) |
Jan 07, 2021 | 9.071 | 9.193 | 8.897 | 8.965 | 4,277,294 | -0.11(-1.17%) |
Jan 06, 2021 | 9.185 | 9.231 | 8.935 | 9.071 | 5,161,035 | -0.03(-0.33%) |
Jan 05, 2021 | 8.889 | 9.459 | 8.889 | 9.102 | 3,805,760 | +0.24(+2.74%) |
Jan 04, 2021 | 8.912 | 9.041 | 8.695 | 8.859 | 2,971,831 | -0.05(-0.60%) |
Dec 31, 2020 | 8.912 | 8.912 | 8.912 | 3,577,270 | +0.07(+0.77%) | |
Dec 30, 2020 | 8.866 | 8.904 | 8.813 | 8.843 | 3,577,270 | +0.00(+0.00%) |
Dec 29, 2020 | 8.874 | 8.965 | 8.699 | 8.843 | 1,557,951 | +0.00(+0.00%) |
Dec 28, 2020 | 8.897 | 8.957 | 8.730 | 8.843 | 3,273,748 | +0.04(+0.43%) |
Dec 24, 2020 | 8.866 | 8.942 | 8.767 | 8.805 | 1,799,303 | -0.07(-0.77%) |
Dec 23, 2020 | 8.767 | 8.912 | 8.722 | 8.874 | 4,489,466 | +0.11(+1.21%) |
Dec 22, 2020 | 8.486 | 8.919 | 8.425 | 8.767 | 3,369,560 | +0.26(+3.04%) |
Dec 21, 2020 | 8.372 | 8.528 | 8.258 | 8.509 | 5,911,189 | -0.03(-0.36%) |
Dec 18, 2020 | 8.897 | 8.904 | 8.452 | 8.539 | 16,661,785 | -0.34(-3.85%) |
Dec 17, 2020 | 8.433 | 9.033 | 8.433 | 8.881 | 7,027,515 | +0.46(+5.41%) |
Dec 16, 2020 | 8.380 | 8.532 | 8.357 | 8.425 | 5,896,643 | +0.03(+0.36%) |
Dec 15, 2020 | 8.365 | 8.509 | 8.251 | 8.395 | 4,640,117 | +0.03(+0.36%) |
Dec 14, 2020 | 8.350 | 8.585 | 8.312 | 8.365 | 5,607,224 | +0.14(+1.66%) |
Dec 11, 2020 | 8.280 | 8.355 | 8.191 | 8.228 | 3,068,353 | -0.03(-0.41%) |
Dec 10, 2020 | 8.250 | 8.370 | 8.191 | 8.262 | 3,337,942 | -0.02(-0.23%) |
Dec 09, 2020 | 8.295 | 8.400 | 8.168 | 8.280 | 2,115,539 | +0.01(+0.18%) |
Dec 08, 2020 | 8.445 | 8.610 | 8.071 | 8.265 | 4,124,158 | -0.18(-2.09%) |
Dec 07, 2020 | 8.430 | 8.887 | 8.393 | 8.442 | 4,698,383 | +0.05(+0.58%) |
Dec 04, 2020 | 7.928 | 8.498 | 7.880 | 8.393 | 3,123,467 | +0.48(+6.06%) |
Dec 03, 2020 | 7.838 | 8.003 | 7.831 | 7.913 | 2,773,212 | +0.09(+1.15%) |
Dec 02, 2020 | 7.756 | 7.853 | 7.681 | 7.823 | 2,797,907 | -0.01(-0.19%) |