Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.36 | 13.00 | 11.96 | 12.84 | 183,850 | +0.44(+3.55%) |
Feb 25, 2021 | 12.20 | 12.52 | 11.84 | 12.40 | 238,022 | -0.20(-1.59%) |
Feb 24, 2021 | 11.76 | 12.96 | 11.52 | 12.60 | 226,629 | +0.92(+7.88%) |
Feb 23, 2021 | 11.76 | 11.84 | 10.80 | 11.68 | 118,633 | -0.40(-3.31%) |
Feb 22, 2021 | 11.44 | 12.08 | 11.32 | 12.08 | 202,001 | +0.28(+2.37%) |
Feb 19, 2021 | 11.52 | 11.80 | 11.40 | 11.80 | 94,350 | +0.32(+2.79%) |
Feb 18, 2021 | 11.68 | 11.84 | 11.24 | 11.48 | 223,753 | -0.40(-3.37%) |
Feb 17, 2021 | 10.96 | 11.96 | 10.80 | 11.88 | 189,471 | +0.80(+7.22%) |
Feb 16, 2021 | 11.04 | 11.20 | 10.80 | 11.08 | 122,755 | +0.04(+0.36%) |
Feb 12, 2021 | 11.24 | 11.32 | 10.80 | 11.04 | 113,225 | -0.40(-3.50%) |
Feb 11, 2021 | 11.04 | 11.84 | 10.64 | 11.44 | 258,340 | +0.36(+3.25%) |
Feb 10, 2021 | 10.84 | 11.32 | 10.00 | 11.08 | 210,841 | +0.36(+3.36%) |
Feb 09, 2021 | 11.20 | 11.20 | 10.60 | 10.72 | 197,949 | +0.16(+1.52%) |
Feb 08, 2021 | 10.04 | 10.92 | 9.880 | 10.56 | 225,270 | +0.36(+3.53%) |
Feb 05, 2021 | 10.32 | 10.64 | 10.00 | 10.20 | 321,025 | -0.60(-5.56%) |
Feb 04, 2021 | 12.68 | 12.68 | 10.52 | 10.80 | 3,210,264 | +1.44(+15.38%) |
Feb 03, 2021 | 9.200 | 9.560 | 9.160 | 9.360 | 42,971 | +0.20(+2.18%) |
Feb 02, 2021 | 8.920 | 9.258 | 8.880 | 9.160 | 63,521 | +0.24(+2.69%) |
Feb 01, 2021 | 9.200 | 9.320 | 8.800 | 8.920 | 39,813 | +0.12(+1.36%) |
Jan 29, 2021 | 8.840 | 9.040 | 8.640 | 8.800 | 74,525 | -0.16(-1.79%) |
Jan 28, 2021 | 8.800 | 9.040 | 8.640 | 8.960 | 70,151 | +0.12(+1.36%) |
Jan 27, 2021 | 8.800 | 8.960 | 8.520 | 8.840 | 105,328 | -0.08(-0.90%) |
Jan 26, 2021 | 9.200 | 9.320 | 8.760 | 8.920 | 92,167 | -0.24(-2.62%) |
Jan 25, 2021 | 9.200 | 9.360 | 8.920 | 9.160 | 88,762 | +0.00(+0.00%) |
Jan 22, 2021 | 9.440 | 9.440 | 9.000 | 9.160 | 69,550 | -0.28(-2.97%) |
Jan 21, 2021 | 9.520 | 9.560 | 9.040 | 9.440 | 179,218 | -0.08(-0.84%) |
Jan 20, 2021 | 9.280 | 9.560 | 8.920 | 9.520 | 143,134 | +0.36(+3.93%) |
Jan 19, 2021 | 10.16 | 10.56 | 8.920 | 9.160 | 181,521 | -1.00(-9.84%) |
Jan 15, 2021 | 10.40 | 10.60 | 9.800 | 10.16 | 152,600 | -0.24(-2.31%) |
Jan 14, 2021 | 10.40 | 10.80 | 10.24 | 10.40 | 48,499 | +0.08(+0.78%) |
Jan 13, 2021 | 11.20 | 11.32 | 10.32 | 10.32 | 61,778 | -0.44(-4.09%) |
Jan 12, 2021 | 11.60 | 11.80 | 10.64 | 10.76 | 346,591 | -1.84(-14.60%) |
Jan 11, 2021 | 12.00 | 13.00 | 11.72 | 12.60 | 72,878 | +0.60(+5.00%) |
Jan 08, 2021 | 11.72 | 12.36 | 11.32 | 12.00 | 60,025 | +0.64(+5.63%) |
Jan 07, 2021 | 10.48 | 12.04 | 9.960 | 11.36 | 137,211 | +1.00(+9.65%) |
Jan 06, 2021 | 10.08 | 10.64 | 10.01 | 10.36 | 47,885 | +0.36(+3.60%) |
Jan 05, 2021 | 10.00 | 10.16 | 9.880 | 10.00 | 11,025 | +0.00(+0.00%) |
Jan 04, 2021 | 10.12 | 10.16 | 9.560 | 10.00 | 26,227 | +0.00(+0.00%) |
Dec 31, 2020 | 10.00 | 10.00 | 10.00 | 51,940 | +0.00(+0.00%) | |
Dec 30, 2020 | 9.280 | 10.04 | 9.280 | 10.00 | 51,940 | +0.32(+3.31%) |
Dec 29, 2020 | 9.720 | 9.720 | 9.160 | 9.680 | 44,226 | +0.08(+0.83%) |
Dec 28, 2020 | 9.360 | 10.16 | 9.121 | 9.600 | 62,364 | +0.40(+4.35%) |
Dec 24, 2020 | 8.800 | 9.560 | 8.800 | 9.200 | 52,725 | +0.28(+3.14%) |
Dec 23, 2020 | 8.680 | 9.120 | 8.560 | 8.920 | 34,638 | +0.24(+2.76%) |
Dec 22, 2020 | 8.440 | 8.920 | 8.440 | 8.680 | 62,108 | +0.32(+3.83%) |
Dec 21, 2020 | 8.760 | 9.000 | 8.360 | 8.360 | 50,829 | -0.40(-4.57%) |
Dec 18, 2020 | 8.960 | 9.036 | 8.760 | 8.760 | 19,450 | -0.20(-2.23%) |
Dec 17, 2020 | 8.800 | 9.112 | 8.800 | 8.960 | 26,144 | -0.04(-0.44%) |
Dec 16, 2020 | 9.400 | 9.400 | 9.000 | 9.000 | 29,077 | -0.40(-4.26%) |
Dec 15, 2020 | 9.320 | 9.473 | 9.134 | 9.400 | 8,999 | +0.04(+0.43%) |
Dec 14, 2020 | 9.320 | 9.440 | 9.200 | 9.360 | 22,601 | +0.24(+2.63%) |
Dec 11, 2020 | 9.400 | 9.460 | 9.080 | 9.120 | 21,250 | -0.16(-1.72%) |
Dec 10, 2020 | 9.040 | 9.600 | 9.040 | 9.280 | 24,632 | +0.20(+2.20%) |
Dec 09, 2020 | 9.320 | 9.389 | 9.040 | 9.080 | 19,517 | -0.08(-0.87%) |
Dec 08, 2020 | 8.920 | 9.360 | 8.920 | 9.160 | 16,404 | +0.20(+2.23%) |
Dec 07, 2020 | 9.080 | 9.120 | 8.800 | 8.960 | 21,988 | -0.16(-1.75%) |
Dec 04, 2020 | 9.200 | 9.400 | 8.640 | 9.120 | 40,525 | -0.32(-3.39%) |
Dec 03, 2020 | 9.320 | 9.440 | 9.040 | 9.440 | 23,040 | +0.00(+0.00%) |
Dec 02, 2020 | 9.120 | 9.520 | 9.000 | 9.440 | 4,483 | +0.40(+4.42%) |