Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.631 | 8.638 | 8.351 | 8.494 | 454,133 | +0.16(+1.88%) |
Feb 25, 2021 | 8.344 | 8.829 | 8.310 | 8.338 | 342,075 | -0.29(-3.32%) |
Feb 24, 2021 | 8.249 | 8.665 | 8.188 | 8.624 | 527,728 | +0.47(+5.77%) |
Feb 23, 2021 | 8.317 | 8.317 | 8.058 | 8.154 | 410,801 | -0.07(-0.91%) |
Feb 22, 2021 | 8.219 | 8.280 | 8.126 | 8.229 | 121,331 | +0.01(+0.17%) |
Feb 19, 2021 | 8.256 | 8.284 | 8.147 | 8.215 | 148,737 | -0.03(-0.41%) |
Feb 18, 2021 | 8.249 | 8.269 | 8.167 | 8.249 | 145,347 | -0.01(-0.08%) |
Feb 17, 2021 | 8.242 | 8.317 | 8.147 | 8.256 | 84,130 | +0.01(+0.08%) |
Feb 16, 2021 | 8.201 | 8.331 | 8.160 | 8.249 | 139,832 | +0.10(+1.26%) |
Feb 12, 2021 | 8.222 | 8.269 | 8.079 | 8.147 | 186,288 | -0.06(-0.75%) |
Feb 11, 2021 | 8.106 | 8.290 | 8.079 | 8.208 | 497,660 | +0.13(+1.60%) |
Feb 10, 2021 | 8.147 | 8.147 | 7.997 | 8.079 | 343,853 | +0.10(+1.20%) |
Feb 09, 2021 | 7.874 | 8.044 | 7.833 | 7.983 | 257,094 | +0.04(+0.52%) |
Feb 08, 2021 | 7.970 | 8.065 | 7.820 | 7.942 | 272,345 | +0.01(+0.17%) |
Feb 05, 2021 | 7.840 | 7.956 | 7.772 | 7.929 | 191,422 | +0.12(+1.57%) |
Feb 04, 2021 | 7.806 | 7.940 | 7.787 | 7.806 | 217,572 | +0.03(+0.44%) |
Feb 03, 2021 | 7.765 | 7.783 | 7.622 | 7.772 | 297,808 | -0.03(-0.35%) |
Feb 02, 2021 | 7.533 | 7.867 | 7.465 | 7.799 | 379,348 | +0.36(+4.86%) |
Feb 01, 2021 | 7.363 | 7.491 | 7.315 | 7.438 | 188,689 | +0.10(+1.39%) |
Jan 29, 2021 | 7.499 | 7.552 | 7.192 | 7.335 | 280,459 | -0.14(-1.91%) |
Jan 28, 2021 | 7.608 | 7.663 | 7.445 | 7.479 | 209,061 | -0.03(-0.45%) |
Jan 27, 2021 | 7.629 | 7.697 | 7.475 | 7.513 | 294,746 | -0.12(-1.61%) |
Jan 26, 2021 | 7.649 | 7.714 | 7.581 | 7.635 | 152,494 | +0.03(+0.45%) |
Jan 25, 2021 | 7.629 | 7.792 | 7.547 | 7.601 | 207,161 | -0.07(-0.89%) |
Jan 22, 2021 | 7.629 | 7.690 | 7.540 | 7.670 | 189,369 | +0.05(+0.63%) |
Jan 21, 2021 | 7.676 | 7.792 | 7.601 | 7.622 | 286,070 | -0.07(-0.89%) |
Jan 20, 2021 | 7.642 | 7.785 | 7.601 | 7.690 | 251,608 | +0.09(+1.17%) |
Jan 19, 2021 | 7.710 | 7.744 | 7.567 | 7.601 | 286,918 | -0.07(-0.89%) |
Jan 15, 2021 | 7.697 | 7.731 | 7.581 | 7.670 | 237,041 | +0.03(+0.45%) |
Jan 14, 2021 | 7.465 | 7.683 | 7.465 | 7.635 | 246,762 | +0.18(+2.47%) |
Jan 13, 2021 | 7.349 | 7.526 | 7.349 | 7.451 | 206,548 | +0.13(+1.77%) |
Jan 12, 2021 | 7.288 | 7.390 | 7.275 | 7.322 | 181,847 | +0.05(+0.66%) |
Jan 11, 2021 | 7.363 | 7.424 | 7.226 | 7.274 | 164,381 | -0.14(-1.84%) |
Jan 08, 2021 | 7.404 | 7.451 | 7.295 | 7.410 | 259,337 | +0.03(+0.37%) |
Jan 07, 2021 | 7.342 | 7.438 | 7.322 | 7.383 | 200,753 | +0.10(+1.31%) |
Jan 06, 2021 | 7.186 | 7.356 | 7.172 | 7.288 | 270,200 | +0.16(+2.30%) |
Jan 05, 2021 | 6.988 | 7.233 | 6.974 | 7.124 | 413,440 | +0.15(+2.15%) |
Jan 04, 2021 | 7.063 | 7.198 | 6.892 | 6.974 | 365,772 | -0.02(-0.29%) |
Dec 31, 2020 | 6.995 | 6.995 | 6.995 | 597,202 | -0.07(-0.97%) | |
Dec 30, 2020 | 7.090 | 7.179 | 6.954 | 7.063 | 597,202 | -0.03(-0.38%) |
Dec 29, 2020 | 7.288 | 7.288 | 7.064 | 7.090 | 627,087 | -0.08(-1.10%) |
Dec 28, 2020 | 7.321 | 7.406 | 7.143 | 7.169 | 601,746 | -0.11(-1.54%) |
Dec 24, 2020 | 7.340 | 7.347 | 7.228 | 7.281 | 178,168 | -0.01(-0.09%) |
Dec 23, 2020 | 7.248 | 7.373 | 7.235 | 7.288 | 414,653 | +0.09(+1.28%) |
Dec 22, 2020 | 7.228 | 7.281 | 7.169 | 7.196 | 400,369 | -0.07(-1.00%) |
Dec 21, 2020 | 7.196 | 7.347 | 7.083 | 7.268 | 312,083 | +0.00(+0.00%) |
Dec 18, 2020 | 7.261 | 7.340 | 7.196 | 7.268 | 1,224,563 | +0.05(+0.64%) |
Dec 17, 2020 | 7.163 | 7.301 | 7.051 | 7.222 | 419,148 | +0.03(+0.37%) |
Dec 16, 2020 | 7.255 | 7.314 | 7.136 | 7.196 | 569,231 | -0.07(-0.91%) |
Dec 15, 2020 | 7.182 | 7.344 | 7.182 | 7.261 | 469,964 | +0.01(+0.09%) |
Dec 14, 2020 | 7.255 | 7.334 | 7.143 | 7.255 | 452,498 | +0.00(+0.00%) |
Dec 11, 2020 | 7.143 | 7.261 | 7.097 | 7.255 | 404,748 | +0.07(+0.92%) |
Dec 10, 2020 | 7.248 | 7.400 | 7.176 | 7.189 | 388,895 | -0.09(-1.18%) |
Dec 09, 2020 | 7.426 | 7.479 | 7.215 | 7.275 | 378,384 | -0.14(-1.87%) |
Dec 08, 2020 | 7.518 | 7.597 | 7.387 | 7.413 | 337,724 | -0.11(-1.40%) |
Dec 07, 2020 | 7.611 | 7.647 | 7.420 | 7.518 | 295,112 | -0.09(-1.21%) |
Dec 04, 2020 | 7.597 | 7.709 | 7.473 | 7.611 | 281,365 | +0.05(+0.70%) |
Dec 03, 2020 | 7.347 | 7.637 | 7.340 | 7.558 | 526,450 | +0.20(+2.69%) |
Dec 02, 2020 | 7.308 | 7.424 | 7.189 | 7.360 | 281,233 | +0.03(+0.45%) |