Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.780 | 8.894 | 8.708 | 8.851 | 608,223 | +0.10(+1.14%) |
Feb 25, 2021 | 8.980 | 9.030 | 8.701 | 8.751 | 759,132 | -0.18(-2.00%) |
Feb 24, 2021 | 8.737 | 8.973 | 8.737 | 8.930 | 713,213 | +0.19(+2.21%) |
Feb 23, 2021 | 8.744 | 8.808 | 8.665 | 8.737 | 435,028 | -0.01(-0.08%) |
Feb 22, 2021 | 8.744 | 8.801 | 8.665 | 8.744 | 577,405 | +0.00(+0.00%) |
Feb 19, 2021 | 8.780 | 8.794 | 8.637 | 8.744 | 514,294 | -0.03(-0.37%) |
Feb 18, 2021 | 8.829 | 8.908 | 8.694 | 8.776 | 385,924 | +0.06(+0.70%) |
Feb 17, 2021 | 8.794 | 8.823 | 8.651 | 8.715 | 568,447 | -0.09(-1.05%) |
Feb 16, 2021 | 8.830 | 8.880 | 8.773 | 8.808 | 825,482 | +0.04(+0.41%) |
Feb 12, 2021 | 8.773 | 8.873 | 8.712 | 8.773 | 511,775 | +0.02(+0.24%) |
Feb 11, 2021 | 8.651 | 8.908 | 8.608 | 8.751 | 866,976 | +0.11(+1.32%) |
Feb 10, 2021 | 8.487 | 8.687 | 8.487 | 8.637 | 746,622 | +0.14(+1.68%) |
Feb 09, 2021 | 8.501 | 8.558 | 8.458 | 8.494 | 284,952 | +0.01(+0.08%) |
Feb 08, 2021 | 8.580 | 8.601 | 8.451 | 8.487 | 725,077 | -0.06(-0.75%) |
Feb 05, 2021 | 8.515 | 8.701 | 8.487 | 8.551 | 585,545 | +0.09(+1.01%) |
Feb 04, 2021 | 8.444 | 8.573 | 8.428 | 8.465 | 404,418 | +0.02(+0.25%) |
Feb 03, 2021 | 8.308 | 8.458 | 8.294 | 8.444 | 346,703 | +0.11(+1.29%) |
Feb 02, 2021 | 8.330 | 8.394 | 8.287 | 8.337 | 324,637 | +0.06(+0.69%) |
Feb 01, 2021 | 8.187 | 8.301 | 8.122 | 8.280 | 375,856 | +0.10(+1.22%) |
Jan 29, 2021 | 8.265 | 8.280 | 7.965 | 8.180 | 566,088 | -0.09(-1.12%) |
Jan 28, 2021 | 8.330 | 8.394 | 8.237 | 8.272 | 663,691 | -0.06(-0.69%) |
Jan 27, 2021 | 8.408 | 8.490 | 8.322 | 8.330 | 679,691 | -0.11(-1.27%) |
Jan 26, 2021 | 8.394 | 8.537 | 8.365 | 8.437 | 1,128,713 | +0.06(+0.77%) |
Jan 25, 2021 | 8.358 | 8.457 | 8.340 | 8.372 | 709,150 | +0.01(+0.17%) |
Jan 22, 2021 | 8.458 | 8.458 | 8.322 | 8.358 | 526,193 | -0.11(-1.35%) |
Jan 21, 2021 | 8.487 | 8.501 | 8.387 | 8.473 | 807,151 | +0.01(+0.17%) |
Jan 20, 2021 | 8.494 | 8.494 | 8.372 | 8.458 | 619,462 | +0.01(+0.17%) |
Jan 19, 2021 | 8.487 | 8.501 | 8.394 | 8.444 | 527,836 | +0.01(+0.17%) |
Jan 15, 2021 | 8.365 | 8.469 | 8.365 | 8.430 | 324,618 | +0.01(+0.08%) |
Jan 14, 2021 | 8.401 | 8.451 | 8.322 | 8.422 | 350,680 | +0.08(+0.94%) |
Jan 13, 2021 | 8.330 | 8.394 | 8.301 | 8.344 | 363,083 | +0.03(+0.34%) |
Jan 12, 2021 | 8.308 | 8.438 | 8.308 | 8.315 | 411,843 | +0.00(+0.00%) |
Jan 11, 2021 | 8.351 | 8.437 | 8.272 | 8.315 | 581,314 | -0.12(-1.44%) |
Jan 08, 2021 | 8.408 | 8.451 | 8.330 | 8.437 | 271,285 | +0.04(+0.51%) |
Jan 07, 2021 | 8.344 | 8.473 | 8.344 | 8.394 | 424,079 | +0.11(+1.38%) |
Jan 06, 2021 | 8.337 | 8.422 | 8.258 | 8.280 | 434,757 | +0.01(+0.17%) |
Jan 05, 2021 | 8.215 | 8.422 | 8.180 | 8.265 | 989,294 | +0.15(+1.85%) |
Jan 04, 2021 | 8.215 | 8.215 | 7.965 | 8.115 | 602,453 | +0.00(+0.00%) |
Dec 31, 2020 | 8.115 | 8.115 | 8.115 | 699,137 | +0.01(+0.09%) | |
Dec 30, 2020 | 8.187 | 8.251 | 8.094 | 8.108 | 699,137 | +0.01(+0.18%) |
Dec 29, 2020 | 8.108 | 8.137 | 7.972 | 8.094 | 632,715 | -0.01(-0.09%) |
Dec 28, 2020 | 8.144 | 8.272 | 8.101 | 8.101 | 502,017 | +0.02(+0.27%) |
Dec 24, 2020 | 8.180 | 8.187 | 8.065 | 8.080 | 201,994 | -0.06(-0.70%) |
Dec 23, 2020 | 8.108 | 8.201 | 8.080 | 8.137 | 517,032 | +0.03(+0.35%) |
Dec 22, 2020 | 8.280 | 8.322 | 8.058 | 8.108 | 522,163 | -0.18(-2.16%) |
Dec 21, 2020 | 8.280 | 8.415 | 8.244 | 8.287 | 597,457 | -0.06(-0.68%) |
Dec 18, 2020 | 8.230 | 8.365 | 8.230 | 8.344 | 1,128,957 | +0.02(+0.26%) |
Dec 17, 2020 | 8.251 | 8.398 | 8.215 | 8.322 | 838,005 | -0.01(-0.09%) |
Dec 16, 2020 | 8.251 | 8.337 | 8.201 | 8.330 | 586,152 | +0.09(+1.04%) |
Dec 15, 2020 | 8.330 | 8.401 | 8.180 | 8.244 | 610,840 | +0.01(+0.17%) |
Dec 14, 2020 | 8.348 | 8.418 | 8.181 | 8.230 | 699,489 | +0.08(+1.03%) |
Dec 11, 2020 | 8.188 | 8.230 | 8.014 | 8.146 | 848,839 | -0.08(-1.02%) |
Dec 10, 2020 | 8.244 | 8.268 | 8.160 | 8.230 | 939,607 | -0.03(-0.42%) |
Dec 09, 2020 | 8.522 | 8.522 | 8.202 | 8.264 | 578,295 | -0.13(-1.49%) |
Dec 08, 2020 | 8.425 | 8.560 | 8.348 | 8.390 | 791,024 | -0.07(-0.86%) |
Dec 07, 2020 | 8.432 | 8.529 | 8.334 | 8.463 | 781,928 | +0.07(+0.79%) |
Dec 04, 2020 | 8.480 | 8.560 | 8.341 | 8.397 | 748,874 | -0.01(-0.17%) |
Dec 03, 2020 | 8.348 | 8.473 | 8.341 | 8.411 | 558,816 | +0.06(+0.67%) |
Dec 02, 2020 | 8.390 | 8.445 | 8.313 | 8.355 | 572,840 | -0.08(-0.99%) |