Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.28 | 10.71 | 9.570 | 10.59 | 16,700 | +0.34(+3.32%) |
Feb 25, 2021 | 10.80 | 10.95 | 10.01 | 10.25 | 27,304 | -0.57(-5.27%) |
Feb 24, 2021 | 10.19 | 10.99 | 10.00 | 10.82 | 45,083 | +0.77(+7.66%) |
Feb 23, 2021 | 10.01 | 10.10 | 9.560 | 10.05 | 24,032 | -0.25(-2.43%) |
Feb 22, 2021 | 9.780 | 10.81 | 9.560 | 10.30 | 54,331 | +0.65(+6.74%) |
Feb 19, 2021 | 9.940 | 10.01 | 9.400 | 9.650 | 20,200 | -0.22(-2.23%) |
Feb 18, 2021 | 10.10 | 10.19 | 9.750 | 9.870 | 6,271 | -0.28(-2.76%) |
Feb 17, 2021 | 10.58 | 10.62 | 10.02 | 10.15 | 27,449 | -0.36(-3.43%) |
Feb 16, 2021 | 10.66 | 10.90 | 10.40 | 10.51 | 30,479 | +0.06(+0.57%) |
Feb 12, 2021 | 9.090 | 10.95 | 8.960 | 10.45 | 158,900 | +1.53(+17.15%) |
Feb 11, 2021 | 9.180 | 9.190 | 8.900 | 8.920 | 7,267 | +0.02(+0.22%) |
Feb 10, 2021 | 9.070 | 9.070 | 8.820 | 8.900 | 8,451 | -0.10(-1.11%) |
Feb 09, 2021 | 9.100 | 9.100 | 8.790 | 9.000 | 8,924 | +0.03(+0.33%) |
Feb 08, 2021 | 8.620 | 9.380 | 8.530 | 8.970 | 16,245 | +0.42(+4.91%) |
Feb 05, 2021 | 8.920 | 8.920 | 8.530 | 8.550 | 11,400 | -0.37(-4.15%) |
Feb 04, 2021 | 9.140 | 9.590 | 8.900 | 8.920 | 16,329 | -0.15(-1.65%) |
Feb 03, 2021 | 10.00 | 10.00 | 8.850 | 9.070 | 34,818 | -0.17(-1.84%) |
Feb 02, 2021 | 8.940 | 10.28 | 8.200 | 9.240 | 133,925 | +0.17(+1.87%) |
Feb 01, 2021 | 9.400 | 9.540 | 9.070 | 9.070 | 5,286 | -0.18(-1.95%) |
Jan 29, 2021 | 9.660 | 9.733 | 9.100 | 9.250 | 12,100 | -0.15(-1.60%) |
Jan 28, 2021 | 9.770 | 9.942 | 9.300 | 9.400 | 20,605 | -0.31(-3.19%) |
Jan 27, 2021 | 9.980 | 10.30 | 9.280 | 9.710 | 33,258 | -0.17(-1.72%) |
Jan 26, 2021 | 9.890 | 9.990 | 9.590 | 9.880 | 18,395 | +0.07(+0.66%) |
Jan 25, 2021 | 9.930 | 10.08 | 9.680 | 9.815 | 22,054 | -0.21(-2.14%) |
Jan 22, 2021 | 10.09 | 10.18 | 9.910 | 10.03 | 5,500 | -0.04(-0.40%) |
Jan 21, 2021 | 10.22 | 10.22 | 9.970 | 10.07 | 9,402 | +0.06(+0.60%) |
Jan 20, 2021 | 10.09 | 10.23 | 9.970 | 10.01 | 18,785 | +0.01(+0.10%) |
Jan 19, 2021 | 9.820 | 10.23 | 9.667 | 10.00 | 41,473 | +0.40(+4.17%) |
Jan 15, 2021 | 9.430 | 9.660 | 9.286 | 9.600 | 19,700 | +0.04(+0.42%) |
Jan 14, 2021 | 9.500 | 9.720 | 9.400 | 9.560 | 29,692 | +0.20(+2.14%) |
Jan 13, 2021 | 9.550 | 9.710 | 9.358 | 9.360 | 21,316 | -0.12(-1.27%) |
Jan 12, 2021 | 9.690 | 9.690 | 9.340 | 9.480 | 21,774 | -0.26(-2.67%) |
Jan 11, 2021 | 9.060 | 9.860 | 9.060 | 9.740 | 51,134 | +0.74(+8.22%) |
Jan 08, 2021 | 8.690 | 9.040 | 8.540 | 9.000 | 58,800 | +0.48(+5.63%) |
Jan 07, 2021 | 7.800 | 8.640 | 7.800 | 8.520 | 50,414 | +0.85(+11.08%) |
Jan 06, 2021 | 7.180 | 7.780 | 7.180 | 7.670 | 75,483 | +0.49(+6.82%) |
Jan 05, 2021 | 7.270 | 7.350 | 6.920 | 7.180 | 23,747 | -0.02(-0.28%) |
Jan 04, 2021 | 7.320 | 7.350 | 6.900 | 7.200 | 14,995 | +0.10(+1.41%) |
Dec 31, 2020 | 7.100 | 7.100 | 7.100 | 50,243 | +0.14(+2.01%) | |
Dec 30, 2020 | 7.040 | 7.120 | 6.900 | 6.960 | 50,243 | -0.08(-1.14%) |
Dec 29, 2020 | 7.240 | 7.337 | 6.850 | 7.040 | 130,660 | -0.18(-2.49%) |
Dec 28, 2020 | 7.300 | 7.410 | 7.065 | 7.220 | 82,018 | -0.15(-1.97%) |
Dec 24, 2020 | 7.400 | 7.490 | 7.330 | 7.365 | 11,400 | -0.08(-1.14%) |
Dec 23, 2020 | 7.450 | 7.700 | 7.395 | 7.450 | 41,973 | +0.05(+0.68%) |
Dec 22, 2020 | 7.800 | 7.800 | 7.380 | 7.400 | 49,834 | -0.40(-5.13%) |
Dec 21, 2020 | 8.100 | 8.140 | 7.650 | 7.800 | 61,861 | -0.35(-4.29%) |
Dec 18, 2020 | 8.700 | 8.710 | 8.135 | 8.150 | 62,700 | -0.57(-6.54%) |
Dec 17, 2020 | 8.850 | 8.860 | 8.640 | 8.720 | 4,673 | +0.12(+1.40%) |
Dec 16, 2020 | 8.700 | 8.700 | 8.590 | 8.600 | 6,150 | -0.10(-1.15%) |
Dec 15, 2020 | 8.670 | 8.765 | 8.600 | 8.700 | 5,486 | +0.03(+0.35%) |
Dec 14, 2020 | 8.920 | 8.970 | 8.500 | 8.670 | 38,479 | -0.23(-2.58%) |
Dec 11, 2020 | 8.780 | 9.000 | 8.780 | 8.900 | 8,600 | -0.09(-1.00%) |
Dec 10, 2020 | 8.760 | 9.140 | 8.760 | 8.990 | 15,328 | +0.17(+1.87%) |
Dec 09, 2020 | 9.090 | 9.280 | 8.562 | 8.825 | 17,436 | -0.14(-1.51%) |
Dec 08, 2020 | 8.180 | 9.050 | 8.180 | 8.960 | 21,992 | -0.02(-0.22%) |
Dec 07, 2020 | 8.420 | 8.980 | 8.160 | 8.980 | 29,714 | +0.04(+0.49%) |
Dec 04, 2020 | 8.730 | 8.937 | 8.600 | 8.936 | 8,000 | +0.22(+2.48%) |
Dec 03, 2020 | 8.550 | 8.880 | 8.493 | 8.720 | 9,766 | +0.29(+3.44%) |
Dec 02, 2020 | 8.240 | 8.550 | 8.172 | 8.430 | 10,607 | +0.12(+1.44%) |