Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2021 | 8.439 | 8.439 | 8.421 | 8.422 | 7,718 | -0.01(-0.17%) |
Feb 26, 2021 | 8.279 | 8.444 | 8.240 | 8.436 | 365,592 | +0.16(+1.88%) |
Feb 25, 2021 | 8.279 | 8.291 | 8.240 | 8.281 | 4,905 | +0.01(+0.08%) |
Feb 24, 2021 | 8.258 | 8.281 | 8.190 | 8.274 | 4,928 | -0.00(-0.05%) |
Feb 23, 2021 | 8.278 | 8.283 | 8.262 | 8.279 | 8,065 | +0.01(+0.12%) |
Feb 22, 2021 | 8.265 | 8.276 | 8.233 | 8.269 | 3,833 | -0.01(-0.07%) |
Feb 21, 2021 | 8.284 | 8.284 | 8.265 | 8.275 | 1,137 | +0.00(+0.03%) |
Feb 19, 2021 | 8.306 | 8.318 | 8.228 | 8.272 | 208,649 | -0.03(-0.37%) |
Feb 18, 2021 | 8.306 | 8.313 | 8.292 | 8.303 | 5,197 | -0.02(-0.23%) |
Feb 17, 2021 | 8.319 | 8.324 | 8.304 | 8.322 | 4,511 | +0.02(+0.28%) |
Feb 16, 2021 | 8.282 | 8.302 | 8.211 | 8.299 | 5,535 | +0.03(+0.39%) |
Feb 15, 2021 | 8.272 | 8.281 | 8.233 | 8.267 | 3,580 | -0.03(-0.39%) |
Feb 14, 2021 | 8.300 | 8.304 | 8.297 | 8.299 | 2,791 | -0.00(-0.04%) |
Feb 12, 2021 | 8.315 | 8.346 | 8.261 | 8.302 | 171,227 | -0.01(-0.17%) |
Feb 11, 2021 | 8.315 | 8.325 | 8.313 | 8.317 | 2,893 | +0.00(+0.02%) |
Feb 10, 2021 | 8.315 | 8.319 | 8.299 | 8.315 | 5,568 | -0.01(-0.07%) |
Feb 09, 2021 | 8.320 | 8.326 | 8.301 | 8.321 | 3,036 | -0.07(-0.81%) |
Feb 08, 2021 | 8.378 | 8.395 | 8.368 | 8.389 | 6,242 | +0.01(+0.18%) |
Feb 07, 2021 | 8.388 | 8.388 | 8.373 | 8.375 | 2,902 | +0.01(+0.09%) |
Feb 05, 2021 | 8.459 | 8.479 | 8.334 | 8.367 | 296,913 | -0.09(-1.01%) |
Feb 04, 2021 | 8.459 | 8.459 | 8.442 | 8.453 | 8,045 | +0.05(+0.65%) |
Feb 03, 2021 | 8.398 | 8.404 | 8.363 | 8.398 | 4,786 | +0.00(+0.04%) |
Feb 02, 2021 | 8.396 | 8.399 | 8.378 | 8.394 | 5,410 | -0.02(-0.22%) |
Feb 01, 2021 | 8.426 | 8.426 | 8.347 | 8.413 | 3,915 | +0.04(+0.47%) |
Jan 31, 2021 | 8.352 | 8.375 | 8.339 | 8.373 | 4,586 | +0.02(+0.18%) |
Jan 29, 2021 | 8.330 | 8.379 | 8.281 | 8.358 | 289,375 | +0.02(+0.26%) |
Jan 28, 2021 | 8.330 | 8.343 | 8.289 | 8.337 | 7,352 | -0.03(-0.35%) |
Jan 27, 2021 | 8.348 | 8.370 | 8.322 | 8.366 | 6,301 | +0.07(+0.80%) |
Jan 26, 2021 | 8.295 | 8.301 | 8.264 | 8.300 | 3,349 | +0.02(+0.24%) |
Jan 25, 2021 | 8.276 | 8.293 | 8.252 | 8.280 | 5,421 | -0.03(-0.31%) |
Jan 24, 2021 | 8.305 | 8.310 | 8.283 | 8.305 | 1,972 | +0.05(+0.56%) |
Jan 22, 2021 | 8.256 | 8.301 | 8.237 | 8.259 | 211,314 | +0.00(+0.03%) |
Jan 21, 2021 | 8.256 | 8.273 | 8.237 | 8.256 | 3,597 | -0.08(-0.90%) |
Jan 20, 2021 | 8.332 | 8.332 | 8.332 | 0 | +0.02(+0.28%) | |
Jan 19, 2021 | 8.336 | 8.346 | 8.289 | 8.308 | 4,646 | -0.09(-1.11%) |
Jan 18, 2021 | 8.374 | 8.404 | 8.276 | 8.402 | 4,181 | +0.02(+0.22%) |
Jan 17, 2021 | 8.389 | 8.389 | 8.360 | 8.384 | 2,486 | -0.00(-0.03%) |
Jan 15, 2021 | 8.289 | 8.401 | 8.217 | 8.386 | 239,261 | +0.09(+1.04%) |
Jan 14, 2021 | 8.289 | 8.309 | 8.217 | 8.300 | 6,881 | -0.04(-0.46%) |
Jan 13, 2021 | 8.345 | 8.345 | 8.267 | 8.339 | 7,348 | +0.09(+1.14%) |
Jan 12, 2021 | 8.241 | 8.248 | 8.154 | 8.245 | 5,956 | -0.05(-0.63%) |
Jan 11, 2021 | 8.295 | 8.307 | 8.198 | 8.297 | 9,184 | +0.05(+0.59%) |
Jan 10, 2021 | 8.233 | 8.248 | 8.221 | 8.248 | 3,003 | +0.02(+0.27%) |
Jan 08, 2021 | 8.185 | 8.250 | 8.154 | 8.226 | 272,033 | +0.04(+0.50%) |
Jan 07, 2021 | 8.185 | 8.195 | 8.154 | 8.185 | 2,540 | +0.03(+0.32%) |
Jan 06, 2021 | 8.157 | 8.165 | 8.129 | 8.159 | 4,104 | -0.00(-0.02%) |
Jan 05, 2021 | 8.169 | 8.187 | 8.144 | 8.161 | 2,803 | -0.09(-1.07%) |
Jan 04, 2021 | 8.243 | 8.254 | 8.203 | 8.249 | 4,128 | +0.04(+0.46%) |
Jan 03, 2021 | 8.209 | 8.215 | 8.191 | 8.211 | 2,949 | +0.02(+0.22%) |
Dec 31, 2020 | 8.175 | 8.231 | 8.074 | 8.194 | 149,759 | +0.01(+0.11%) |
Dec 30, 2020 | 8.175 | 8.194 | 8.074 | 8.184 | 2,945 | -0.00(-0.01%) |
Dec 29, 2020 | 8.191 | 8.204 | 8.163 | 8.185 | 3,170 | -0.07(-0.80%) |
Dec 28, 2020 | 8.268 | 8.292 | 8.154 | 8.251 | 8,615 | -0.01(-0.09%) |
Dec 27, 2020 | 8.263 | 8.264 | 8.253 | 8.259 | 1,618 | +0.12(+1.51%) |
Dec 25, 2020 | 8.256 | 8.297 | 8.023 | 8.136 | 40,893 | -0.06(-0.73%) |
Dec 24, 2020 | 8.256 | 8.257 | 8.159 | 8.196 | 1,927 | -0.08(-0.96%) |
Dec 23, 2020 | 8.282 | 8.301 | 8.240 | 8.276 | 3,318 | -0.05(-0.64%) |
Dec 22, 2020 | 8.336 | 8.349 | 8.313 | 8.329 | 5,691 | +0.09(+1.11%) |
Dec 21, 2020 | 8.241 | 8.251 | 8.210 | 8.238 | 2,959 | -0.04(-0.50%) |
Dec 20, 2020 | 8.288 | 8.288 | 8.264 | 8.279 | 2,377 | +0.04(+0.45%) |
Dec 18, 2020 | 8.272 | 8.305 | 8.194 | 8.242 | 232,478 | -0.03(-0.38%) |
Dec 17, 2020 | 8.272 | 8.278 | 8.256 | 8.274 | 3,954 | -0.07(-0.86%) |
Dec 16, 2020 | 8.342 | 8.354 | 8.283 | 8.345 | 2,801 | -0.03(-0.33%) |
Dec 15, 2020 | 8.371 | 8.379 | 8.342 | 8.373 | 2,834 | -0.02(-0.26%) |
Dec 14, 2020 | 8.402 | 8.403 | 8.380 | 8.395 | 5,015 | -0.03(-0.38%) |
Dec 13, 2020 | 8.424 | 8.432 | 8.415 | 8.427 | 554 | -0.02(-0.23%) |
Dec 11, 2020 | 8.429 | 8.489 | 8.418 | 8.447 | 295,770 | +0.01(+0.12%) |
Dec 10, 2020 | 8.429 | 8.444 | 8.423 | 8.436 | 3,061 | -0.05(-0.61%) |
Dec 09, 2020 | 8.462 | 8.491 | 8.461 | 8.488 | 4,155 | +0.03(+0.33%) |
Dec 08, 2020 | 8.468 | 8.473 | 8.452 | 8.460 | 3,053 | +0.07(+0.88%) |
Dec 07, 2020 | 8.385 | 8.385 | 8.386 | 3,253 | -0.07(-0.77%) | |
Dec 06, 2020 | 8.466 | 8.466 | 8.448 | 8.451 | 4,086 | -0.00(-0.04%) |
Dec 04, 2020 | 8.426 | 8.459 | 8.414 | 8.455 | 249,588 | +0.01(+0.10%) |
Dec 03, 2020 | 8.426 | 8.452 | 8.414 | 8.446 | 3,470 | -0.02(-0.25%) |
Dec 02, 2020 | 8.463 | 8.468 | 8.453 | 8.467 | 4,686 | -0.01(-0.15%) |