Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.292 | 9.360 | 8.911 | 9.255 | 581,890 | -0.15(-1.58%) |
Feb 25, 2021 | 9.749 | 9.749 | 9.339 | 9.404 | 777,570 | -0.26(-2.70%) |
Feb 24, 2021 | 9.367 | 9.721 | 9.274 | 9.665 | 644,261 | +0.37(+4.01%) |
Feb 23, 2021 | 9.115 | 9.325 | 8.650 | 9.292 | 277,747 | +0.21(+2.36%) |
Feb 22, 2021 | 8.967 | 9.274 | 8.967 | 9.078 | 610,606 | +0.14(+1.56%) |
Feb 19, 2021 | 8.780 | 8.957 | 8.780 | 8.939 | 188,808 | +0.23(+2.67%) |
Feb 18, 2021 | 8.957 | 8.967 | 8.687 | 8.706 | 250,733 | -0.34(-3.81%) |
Feb 17, 2021 | 9.041 | 9.097 | 8.862 | 9.050 | 240,612 | +0.07(+0.73%) |
Feb 16, 2021 | 9.032 | 9.125 | 8.929 | 8.985 | 532,853 | +0.19(+2.12%) |
Feb 12, 2021 | 8.575 | 8.813 | 8.566 | 8.799 | 187,412 | +0.18(+2.05%) |
Feb 11, 2021 | 8.734 | 8.752 | 8.464 | 8.622 | 261,054 | -0.13(-1.49%) |
Feb 10, 2021 | 8.641 | 8.799 | 8.534 | 8.752 | 579,737 | +0.19(+2.17%) |
Feb 09, 2021 | 8.622 | 8.650 | 8.501 | 8.566 | 902,608 | -0.10(-1.18%) |
Feb 08, 2021 | 8.408 | 8.687 | 8.408 | 8.669 | 285,098 | +0.39(+4.67%) |
Feb 05, 2021 | 8.399 | 8.399 | 8.259 | 8.282 | 216,195 | +0.00(+0.06%) |
Feb 04, 2021 | 8.296 | 8.296 | 8.133 | 8.277 | 397,766 | +0.05(+0.57%) |
Feb 03, 2021 | 7.942 | 8.259 | 7.942 | 8.231 | 989,097 | +0.34(+4.25%) |
Feb 02, 2021 | 8.045 | 8.091 | 7.896 | 7.896 | 551,258 | +0.07(+0.83%) |
Feb 01, 2021 | 7.886 | 7.914 | 7.710 | 7.831 | 262,993 | +0.07(+0.96%) |
Jan 29, 2021 | 7.970 | 8.073 | 7.733 | 7.756 | 968,207 | -0.28(-3.48%) |
Jan 28, 2021 | 8.035 | 8.129 | 7.886 | 8.035 | 186,843 | +0.09(+1.17%) |
Jan 27, 2021 | 7.831 | 8.133 | 7.728 | 7.942 | 742,437 | +0.00(+0.00%) |
Jan 26, 2021 | 8.231 | 8.343 | 7.942 | 7.942 | 370,177 | -0.21(-2.63%) |
Jan 25, 2021 | 8.184 | 8.268 | 8.003 | 8.156 | 630,447 | -0.09(-1.13%) |
Jan 22, 2021 | 8.063 | 8.259 | 8.007 | 8.250 | 208,892 | +0.00(+0.00%) |
Jan 21, 2021 | 8.399 | 8.473 | 8.147 | 8.250 | 239,849 | -0.19(-2.21%) |
Jan 20, 2021 | 8.566 | 8.584 | 8.375 | 8.436 | 239,861 | -0.06(-0.66%) |
Jan 19, 2021 | 8.492 | 8.568 | 8.436 | 8.492 | 234,783 | +0.12(+1.45%) |
Jan 15, 2021 | 8.622 | 8.622 | 8.333 | 8.371 | 1,258,078 | -0.38(-4.36%) |
Jan 14, 2021 | 8.557 | 8.836 | 8.557 | 8.752 | 598,987 | +0.28(+3.30%) |
Jan 13, 2021 | 8.603 | 8.603 | 8.417 | 8.473 | 362,650 | -0.14(-1.62%) |
Jan 12, 2021 | 8.389 | 8.631 | 8.381 | 8.613 | 402,573 | +0.35(+4.28%) |
Jan 11, 2021 | 7.980 | 8.287 | 7.896 | 8.259 | 262,083 | +0.12(+1.49%) |
Jan 08, 2021 | 8.380 | 8.380 | 8.082 | 8.138 | 333,260 | -0.13(-1.58%) |
Jan 07, 2021 | 8.203 | 8.361 | 8.175 | 8.268 | 275,383 | +0.14(+1.72%) |
Jan 06, 2021 | 7.952 | 8.208 | 7.938 | 8.129 | 1,356,430 | +0.34(+4.30%) |
Jan 05, 2021 | 7.440 | 7.970 | 7.440 | 7.793 | 873,516 | +0.40(+5.42%) |
Jan 04, 2021 | 7.467 | 7.523 | 7.300 | 7.393 | 2,210,919 | +0.01(+0.19%) |
Dec 31, 2020 | 7.379 | 7.379 | 7.379 | 132,924 | -0.07(-0.94%) | |
Dec 30, 2020 | 7.263 | 7.472 | 7.263 | 7.449 | 132,924 | +0.19(+2.63%) |
Dec 29, 2020 | 7.402 | 7.402 | 7.216 | 7.258 | 311,340 | -0.06(-0.83%) |
Dec 28, 2020 | 7.495 | 7.551 | 7.309 | 7.318 | 210,682 | -0.10(-1.38%) |
Dec 24, 2020 | 7.495 | 7.495 | 7.365 | 7.421 | 175,061 | -0.06(-0.81%) |
Dec 23, 2020 | 7.334 | 7.574 | 7.334 | 7.482 | 226,840 | +0.22(+3.05%) |
Dec 22, 2020 | 7.343 | 7.436 | 7.260 | 7.260 | 141,997 | -0.07(-1.01%) |
Dec 21, 2020 | 7.131 | 7.408 | 7.103 | 7.334 | 724,687 | -0.12(-1.61%) |
Dec 18, 2020 | 7.574 | 7.574 | 7.408 | 7.454 | 165,967 | -0.09(-1.22%) |
Dec 17, 2020 | 7.639 | 7.639 | 7.502 | 7.546 | 88,493 | -0.04(-0.55%) |
Dec 16, 2020 | 7.676 | 7.676 | 7.546 | 7.588 | 267,882 | -0.07(-0.90%) |
Dec 15, 2020 | 7.500 | 7.676 | 7.449 | 7.657 | 273,945 | +0.25(+3.37%) |
Dec 14, 2020 | 7.833 | 7.833 | 7.393 | 7.408 | 162,875 | -0.27(-3.49%) |
Dec 11, 2020 | 7.703 | 7.740 | 7.561 | 7.676 | 112,701 | -0.06(-0.72%) |
Dec 10, 2020 | 7.426 | 7.796 | 7.426 | 7.731 | 243,085 | +0.30(+3.98%) |
Dec 09, 2020 | 7.546 | 7.676 | 7.343 | 7.436 | 451,672 | -0.04(-0.49%) |
Dec 08, 2020 | 7.279 | 7.528 | 7.279 | 7.473 | 252,287 | +0.14(+1.89%) |
Dec 07, 2020 | 7.436 | 7.454 | 7.297 | 7.334 | 294,501 | -0.18(-2.34%) |
Dec 04, 2020 | 7.186 | 7.509 | 7.186 | 7.509 | 437,815 | +0.46(+6.55%) |
Dec 03, 2020 | 6.983 | 7.148 | 6.909 | 7.048 | 285,174 | +0.09(+1.33%) |
Dec 02, 2020 | 6.715 | 7.081 | 6.687 | 6.955 | 679,414 | +0.20(+3.01%) |