Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.160 | 8.170 | 8.000 | 8.080 | 37,500 | +0.05(+0.62%) |
Feb 25, 2021 | 8.120 | 8.260 | 7.960 | 8.030 | 53,966 | -0.15(-1.83%) |
Feb 24, 2021 | 8.060 | 8.340 | 8.060 | 8.180 | 32,771 | +0.12(+1.49%) |
Feb 23, 2021 | 8.250 | 8.250 | 7.930 | 8.060 | 118,450 | -0.14(-1.71%) |
Feb 22, 2021 | 8.240 | 8.240 | 8.030 | 8.200 | 80,634 | -0.07(-0.85%) |
Feb 19, 2021 | 8.510 | 8.510 | 8.171 | 8.270 | 43,000 | -0.02(-0.24%) |
Feb 18, 2021 | 8.340 | 8.450 | 8.210 | 8.290 | 41,728 | -0.26(-3.04%) |
Feb 17, 2021 | 8.550 | 8.590 | 8.275 | 8.550 | 155,543 | +0.18(+2.15%) |
Feb 16, 2021 | 8.140 | 8.690 | 8.140 | 8.370 | 99,938 | +0.22(+2.70%) |
Feb 12, 2021 | 8.210 | 8.250 | 8.120 | 8.150 | 25,000 | -0.02(-0.24%) |
Feb 11, 2021 | 8.170 | 8.250 | 8.140 | 8.170 | 39,556 | +0.03(+0.37%) |
Feb 10, 2021 | 8.090 | 8.270 | 8.090 | 8.140 | 57,462 | +0.06(+0.74%) |
Feb 09, 2021 | 8.190 | 8.260 | 8.010 | 8.080 | 54,449 | -0.03(-0.37%) |
Feb 08, 2021 | 8.080 | 8.300 | 8.010 | 8.110 | 59,395 | +0.10(+1.25%) |
Feb 05, 2021 | 7.990 | 8.071 | 7.990 | 8.010 | 20,100 | +0.01(+0.12%) |
Feb 04, 2021 | 8.150 | 8.150 | 8.000 | 8.000 | 39,248 | +0.02(+0.25%) |
Feb 03, 2021 | 8.070 | 8.070 | 7.866 | 7.980 | 35,206 | -0.02(-0.25%) |
Feb 02, 2021 | 7.960 | 8.000 | 7.800 | 8.000 | 38,434 | +0.00(+0.00%) |
Feb 01, 2021 | 7.810 | 8.000 | 7.690 | 8.000 | 55,327 | +0.09(+1.14%) |
Jan 29, 2021 | 8.040 | 8.050 | 7.840 | 7.910 | 40,400 | -0.06(-0.75%) |
Jan 28, 2021 | 8.080 | 8.080 | 7.940 | 7.970 | 49,632 | -0.03(-0.38%) |
Jan 27, 2021 | 8.100 | 8.110 | 7.980 | 8.000 | 41,362 | -0.05(-0.62%) |
Jan 26, 2021 | 8.070 | 8.080 | 7.990 | 8.050 | 74,218 | -0.02(-0.25%) |
Jan 25, 2021 | 7.980 | 8.070 | 7.950 | 8.070 | 45,493 | +0.09(+1.14%) |
Jan 22, 2021 | 7.980 | 7.980 | 7.915 | 7.979 | 33,800 | -0.01(-0.07%) |
Jan 21, 2021 | 8.020 | 8.020 | 7.930 | 7.985 | 28,564 | -0.04(-0.56%) |
Jan 20, 2021 | 8.000 | 8.114 | 8.000 | 8.030 | 30,511 | +0.04(+0.50%) |
Jan 19, 2021 | 8.060 | 8.160 | 7.990 | 7.990 | 136,795 | -0.09(-1.11%) |
Jan 15, 2021 | 8.060 | 8.290 | 8.060 | 8.080 | 64,600 | +0.03(+0.37%) |
Jan 14, 2021 | 8.000 | 8.100 | 8.000 | 8.050 | 55,834 | +0.11(+1.39%) |
Jan 13, 2021 | 7.850 | 7.962 | 7.845 | 7.940 | 54,057 | +0.04(+0.51%) |
Jan 12, 2021 | 7.840 | 8.066 | 7.840 | 7.900 | 28,368 | +0.09(+1.15%) |
Jan 11, 2021 | 7.940 | 7.960 | 7.770 | 7.810 | 33,938 | -0.14(-1.76%) |
Jan 08, 2021 | 7.980 | 8.010 | 7.920 | 7.950 | 41,900 | -0.05(-0.62%) |
Jan 07, 2021 | 7.930 | 8.060 | 7.930 | 8.000 | 29,390 | +0.09(+1.14%) |
Jan 06, 2021 | 7.900 | 7.940 | 7.810 | 7.910 | 35,571 | +0.02(+0.25%) |
Jan 05, 2021 | 7.880 | 7.900 | 7.710 | 7.890 | 86,617 | -0.01(-0.13%) |
Jan 04, 2021 | 7.960 | 7.990 | 7.840 | 7.900 | 38,737 | +0.00(+0.00%) |
Dec 31, 2020 | 7.900 | 7.900 | 7.900 | 34,523 | -0.09(-1.13%) | |
Dec 30, 2020 | 8.060 | 8.100 | 7.840 | 7.990 | 34,523 | -0.11(-1.36%) |
Dec 29, 2020 | 8.000 | 8.150 | 7.974 | 8.100 | 57,658 | +0.10(+1.25%) |
Dec 28, 2020 | 8.040 | 8.150 | 7.980 | 8.000 | 80,270 | -0.08(-0.99%) |
Dec 24, 2020 | 8.090 | 8.090 | 7.890 | 8.080 | 42,000 | +0.18(+2.28%) |
Dec 23, 2020 | 7.930 | 7.930 | 7.795 | 7.900 | 22,877 | +0.01(+0.13%) |
Dec 22, 2020 | 7.780 | 7.924 | 7.740 | 7.890 | 51,910 | +0.15(+1.94%) |
Dec 21, 2020 | 7.880 | 7.880 | 7.710 | 7.740 | 40,714 | -0.13(-1.65%) |
Dec 18, 2020 | 7.880 | 7.890 | 7.830 | 7.870 | 30,800 | +0.02(+0.25%) |
Dec 17, 2020 | 7.620 | 7.850 | 7.620 | 7.850 | 31,889 | +0.13(+1.68%) |
Dec 16, 2020 | 7.690 | 7.810 | 7.630 | 7.720 | 47,824 | -0.03(-0.39%) |
Dec 15, 2020 | 7.608 | 7.750 | 7.608 | 7.750 | 29,171 | +0.10(+1.31%) |
Dec 14, 2020 | 7.650 | 7.650 | 7.619 | 7.650 | 21,854 | +0.07(+0.92%) |
Dec 11, 2020 | 7.510 | 7.680 | 7.510 | 7.580 | 29,900 | -0.10(-1.30%) |
Dec 10, 2020 | 7.750 | 7.750 | 7.610 | 7.680 | 10,620 | -0.07(-0.84%) |
Dec 09, 2020 | 7.690 | 7.760 | 7.690 | 7.745 | 23,272 | +0.07(+0.85%) |
Dec 08, 2020 | 7.560 | 7.680 | 7.560 | 7.680 | 35,338 | +0.09(+1.19%) |
Dec 07, 2020 | 7.510 | 7.678 | 7.500 | 7.590 | 49,579 | -0.04(-0.52%) |
Dec 04, 2020 | 7.560 | 7.673 | 7.540 | 7.630 | 27,100 | +0.13(+1.73%) |
Dec 03, 2020 | 7.590 | 7.610 | 7.500 | 7.500 | 41,571 | -0.02(-0.27%) |
Dec 02, 2020 | 7.620 | 7.730 | 7.520 | 7.520 | 46,625 | -0.05(-0.66%) |