Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.840 | 9.066 | 8.840 | 8.991 | 7,045,277 | +0.13(+1.45%) |
Feb 25, 2021 | 9.164 | 9.217 | 8.779 | 8.862 | 2,905,770 | -0.25(-2.73%) |
Feb 24, 2021 | 9.104 | 9.262 | 8.998 | 9.112 | 4,919,152 | +0.02(+0.17%) |
Feb 23, 2021 | 9.376 | 9.429 | 8.998 | 9.096 | 3,695,277 | -0.38(-3.98%) |
Feb 22, 2021 | 9.580 | 9.610 | 9.398 | 9.474 | 2,255,240 | -0.14(-1.41%) |
Feb 19, 2021 | 9.534 | 9.685 | 9.512 | 9.610 | 1,929,291 | +0.11(+1.11%) |
Feb 18, 2021 | 9.625 | 9.715 | 9.496 | 9.504 | 1,475,960 | -0.17(-1.76%) |
Feb 17, 2021 | 9.640 | 9.783 | 9.569 | 9.674 | 2,998,974 | +0.04(+0.43%) |
Feb 16, 2021 | 9.798 | 9.874 | 9.557 | 9.632 | 2,161,982 | -0.17(-1.77%) |
Feb 12, 2021 | 9.806 | 9.904 | 9.753 | 9.806 | 1,581,027 | -0.04(-0.38%) |
Feb 11, 2021 | 9.866 | 10.03 | 9.768 | 9.844 | 2,820,303 | -0.04(-0.38%) |
Feb 10, 2021 | 10.02 | 10.12 | 9.836 | 9.881 | 3,789,063 | -0.05(-0.53%) |
Feb 09, 2021 | 9.723 | 10.03 | 9.617 | 9.934 | 3,565,528 | +0.26(+2.65%) |
Feb 08, 2021 | 9.693 | 9.746 | 9.534 | 9.678 | 3,574,817 | +0.18(+1.91%) |
Feb 05, 2021 | 9.504 | 9.647 | 9.444 | 9.496 | 2,682,250 | +0.05(+0.56%) |
Feb 04, 2021 | 9.361 | 9.496 | 9.179 | 9.444 | 2,407,659 | +0.05(+0.56%) |
Feb 03, 2021 | 9.489 | 9.587 | 9.383 | 9.391 | 2,419,431 | -0.13(-1.35%) |
Feb 02, 2021 | 9.587 | 9.723 | 9.489 | 9.519 | 4,160,628 | -0.02(-0.24%) |
Feb 01, 2021 | 9.300 | 9.542 | 9.217 | 9.542 | 3,545,220 | +0.25(+2.68%) |
Jan 29, 2021 | 9.210 | 9.459 | 9.127 | 9.293 | 5,115,854 | +0.05(+0.49%) |
Jan 28, 2021 | 9.398 | 9.519 | 9.172 | 9.247 | 2,751,156 | -0.16(-1.69%) |
Jan 27, 2021 | 9.451 | 9.791 | 9.398 | 9.406 | 4,256,973 | -0.23(-2.43%) |
Jan 26, 2021 | 9.753 | 9.791 | 9.587 | 9.640 | 1,885,898 | +0.00(+0.00%) |
Jan 25, 2021 | 9.580 | 9.761 | 9.504 | 9.640 | 3,666,358 | +0.05(+0.55%) |
Jan 22, 2021 | 9.587 | 9.825 | 9.383 | 9.587 | 2,676,156 | -0.05(-0.47%) |
Jan 21, 2021 | 9.783 | 9.919 | 9.406 | 9.632 | 2,334,631 | -0.19(-1.92%) |
Jan 20, 2021 | 9.746 | 10.02 | 9.738 | 9.821 | 4,066,997 | +0.11(+1.09%) |
Jan 19, 2021 | 9.595 | 9.753 | 9.425 | 9.715 | 3,789,555 | +0.24(+2.55%) |
Jan 15, 2021 | 9.481 | 9.623 | 9.342 | 9.474 | 3,131,057 | +0.02(+0.24%) |
Jan 14, 2021 | 9.179 | 9.534 | 9.179 | 9.451 | 4,417,385 | +0.35(+3.81%) |
Jan 13, 2021 | 8.976 | 9.134 | 8.938 | 9.104 | 2,265,787 | +0.12(+1.34%) |
Jan 12, 2021 | 8.923 | 9.059 | 8.840 | 8.983 | 1,915,694 | +0.07(+0.76%) |
Jan 11, 2021 | 8.938 | 9.051 | 8.877 | 8.915 | 1,952,352 | -0.02(-0.17%) |
Jan 08, 2021 | 8.961 | 9.051 | 8.772 | 8.930 | 2,090,904 | +0.02(+0.25%) |
Jan 07, 2021 | 9.013 | 9.134 | 8.840 | 8.908 | 4,304,774 | -0.11(-1.17%) |
Jan 06, 2021 | 9.127 | 9.172 | 8.877 | 9.013 | 5,194,192 | -0.03(-0.33%) |
Jan 05, 2021 | 8.832 | 9.398 | 8.832 | 9.044 | 3,830,211 | +0.24(+2.74%) |
Jan 04, 2021 | 8.855 | 8.983 | 8.640 | 8.802 | 2,990,924 | -0.05(-0.60%) |
Dec 31, 2020 | 8.855 | 8.855 | 8.855 | 3,600,252 | +0.07(+0.77%) | |
Dec 30, 2020 | 8.810 | 8.847 | 8.757 | 8.787 | 3,600,252 | +0.00(+0.00%) |
Dec 29, 2020 | 8.817 | 8.908 | 8.643 | 8.787 | 1,567,961 | +0.00(+0.00%) |
Dec 28, 2020 | 8.840 | 8.900 | 8.675 | 8.787 | 3,294,781 | +0.04(+0.43%) |
Dec 24, 2020 | 8.810 | 8.885 | 8.711 | 8.749 | 1,810,863 | -0.07(-0.77%) |
Dec 23, 2020 | 8.711 | 8.855 | 8.666 | 8.817 | 4,518,308 | +0.11(+1.21%) |
Dec 22, 2020 | 8.432 | 8.862 | 8.372 | 8.711 | 3,391,208 | +0.26(+3.04%) |
Dec 21, 2020 | 8.319 | 8.474 | 8.206 | 8.455 | 5,949,166 | -0.03(-0.36%) |
Dec 18, 2020 | 8.840 | 8.847 | 8.398 | 8.485 | 16,768,831 | -0.34(-3.85%) |
Dec 17, 2020 | 8.379 | 8.976 | 8.379 | 8.825 | 7,072,664 | +0.45(+5.41%) |
Dec 16, 2020 | 8.326 | 8.477 | 8.304 | 8.372 | 5,934,527 | +0.03(+0.36%) |
Dec 15, 2020 | 8.311 | 8.455 | 8.198 | 8.342 | 4,669,928 | +0.03(+0.36%) |
Dec 14, 2020 | 8.296 | 8.530 | 8.258 | 8.311 | 5,643,248 | +0.14(+1.66%) |
Dec 11, 2020 | 8.228 | 8.302 | 8.138 | 8.175 | 3,088,065 | -0.03(-0.41%) |
Dec 10, 2020 | 8.198 | 8.317 | 8.138 | 8.209 | 3,359,386 | -0.02(-0.23%) |
Dec 09, 2020 | 8.242 | 8.347 | 8.116 | 8.228 | 2,129,131 | +0.01(+0.18%) |
Dec 08, 2020 | 8.391 | 8.555 | 8.019 | 8.213 | 4,150,654 | -0.17(-2.09%) |
Dec 07, 2020 | 8.376 | 8.831 | 8.339 | 8.388 | 4,728,568 | +0.05(+0.58%) |
Dec 04, 2020 | 7.878 | 8.443 | 7.829 | 8.339 | 3,143,533 | +0.48(+6.06%) |
Dec 03, 2020 | 7.788 | 7.952 | 7.781 | 7.863 | 2,791,028 | +0.09(+1.15%) |
Dec 02, 2020 | 7.706 | 7.803 | 7.632 | 7.773 | 2,815,882 | -0.01(-0.19%) |