Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.351 | 8.528 | 8.229 | 8.257 | 984,890 | -0.13(-1.56%) |
Feb 25, 2021 | 8.406 | 8.770 | 8.369 | 8.388 | 537,222 | -0.16(-1.85%) |
Feb 24, 2021 | 8.612 | 8.826 | 8.537 | 8.546 | 489,804 | +0.01(+0.11%) |
Feb 23, 2021 | 8.351 | 8.721 | 8.247 | 8.537 | 888,984 | +0.21(+2.46%) |
Feb 22, 2021 | 7.857 | 8.369 | 7.838 | 8.332 | 743,527 | +0.46(+5.80%) |
Feb 19, 2021 | 7.782 | 7.922 | 7.782 | 7.875 | 379,299 | +0.11(+1.44%) |
Feb 18, 2021 | 7.829 | 7.875 | 7.745 | 7.763 | 351,159 | -0.07(-0.83%) |
Feb 17, 2021 | 7.903 | 7.922 | 7.707 | 7.829 | 420,225 | -0.14(-1.75%) |
Feb 16, 2021 | 7.885 | 8.080 | 7.847 | 7.968 | 725,704 | +0.12(+1.54%) |
Feb 12, 2021 | 7.624 | 7.857 | 7.554 | 7.847 | 436,489 | +0.22(+2.93%) |
Feb 11, 2021 | 7.624 | 7.791 | 7.544 | 7.624 | 457,185 | +0.07(+0.86%) |
Feb 10, 2021 | 7.549 | 7.773 | 7.530 | 7.558 | 479,047 | +0.08(+1.12%) |
Feb 09, 2021 | 7.363 | 7.530 | 7.335 | 7.474 | 461,137 | +0.10(+1.39%) |
Feb 08, 2021 | 7.316 | 7.419 | 7.269 | 7.372 | 517,607 | +0.09(+1.28%) |
Feb 05, 2021 | 7.269 | 7.335 | 7.167 | 7.279 | 286,056 | +0.07(+1.03%) |
Feb 04, 2021 | 7.009 | 7.251 | 6.990 | 7.204 | 381,625 | +0.19(+2.66%) |
Feb 03, 2021 | 6.934 | 7.018 | 6.865 | 7.018 | 373,688 | +0.02(+0.27%) |
Feb 02, 2021 | 6.990 | 7.018 | 6.869 | 6.999 | 351,771 | +0.06(+0.81%) |
Feb 01, 2021 | 6.869 | 6.953 | 6.738 | 6.943 | 423,329 | +0.16(+2.34%) |
Jan 29, 2021 | 6.999 | 7.074 | 6.757 | 6.785 | 595,183 | -0.25(-3.58%) |
Jan 28, 2021 | 7.158 | 7.297 | 6.999 | 7.036 | 608,689 | -0.06(-0.79%) |
Jan 27, 2021 | 7.279 | 7.372 | 7.074 | 7.092 | 716,598 | -0.29(-3.91%) |
Jan 26, 2021 | 7.260 | 7.405 | 7.204 | 7.381 | 513,046 | +0.17(+2.33%) |
Jan 25, 2021 | 7.214 | 7.316 | 7.064 | 7.214 | 407,229 | -0.07(-1.02%) |
Jan 22, 2021 | 7.260 | 7.353 | 7.055 | 7.288 | 700,871 | -0.11(-1.51%) |
Jan 21, 2021 | 7.372 | 7.442 | 7.195 | 7.400 | 809,512 | +0.03(+0.38%) |
Jan 20, 2021 | 7.335 | 7.400 | 7.256 | 7.372 | 396,820 | +0.11(+1.54%) |
Jan 19, 2021 | 7.372 | 7.437 | 7.120 | 7.260 | 661,945 | +0.00(+0.00%) |
Jan 15, 2021 | 7.111 | 7.269 | 7.009 | 7.260 | 648,617 | +0.15(+2.10%) |
Jan 14, 2021 | 6.990 | 7.148 | 6.971 | 7.111 | 409,472 | +0.17(+2.42%) |
Jan 13, 2021 | 6.831 | 6.999 | 6.813 | 6.943 | 441,930 | +0.08(+1.22%) |
Jan 12, 2021 | 6.962 | 6.999 | 6.785 | 6.859 | 509,779 | -0.02(-0.27%) |
Jan 11, 2021 | 7.083 | 7.148 | 6.813 | 6.878 | 582,602 | -0.30(-4.16%) |
Jan 08, 2021 | 7.176 | 7.176 | 6.943 | 7.176 | 801,732 | -0.06(-0.87%) |
Jan 07, 2021 | 7.475 | 7.484 | 7.191 | 7.239 | 948,948 | -0.05(-0.75%) |
Jan 06, 2021 | 7.067 | 7.484 | 6.985 | 7.294 | 1,087,030 | +0.41(+5.93%) |
Jan 05, 2021 | 6.777 | 6.931 | 6.777 | 6.885 | 633,586 | +0.11(+1.61%) |
Jan 04, 2021 | 6.913 | 7.058 | 6.713 | 6.777 | 814,123 | +0.04(+0.54%) |
Dec 31, 2020 | 6.740 | 6.740 | 6.740 | 510,117 | -0.02(-0.27%) | |
Dec 30, 2020 | 6.867 | 6.940 | 6.754 | 6.758 | 510,117 | -0.13(-1.84%) |
Dec 29, 2020 | 6.913 | 7.058 | 6.758 | 6.885 | 607,371 | -0.14(-1.94%) |
Dec 28, 2020 | 7.031 | 7.139 | 6.894 | 7.021 | 467,454 | +0.05(+0.65%) |
Dec 24, 2020 | 6.967 | 7.012 | 6.795 | 6.976 | 213,963 | +0.08(+1.18%) |
Dec 23, 2020 | 6.931 | 7.130 | 6.858 | 6.894 | 457,875 | +0.00(+0.00%) |
Dec 22, 2020 | 7.139 | 7.212 | 6.870 | 6.894 | 514,988 | -0.24(-3.43%) |
Dec 21, 2020 | 7.275 | 7.303 | 6.985 | 7.139 | 738,077 | -0.25(-3.44%) |
Dec 18, 2020 | 7.248 | 7.393 | 7.012 | 7.393 | 2,866,294 | +0.14(+1.87%) |
Dec 17, 2020 | 7.067 | 7.257 | 6.913 | 7.257 | 616,996 | +0.19(+2.70%) |
Dec 16, 2020 | 7.239 | 7.239 | 6.931 | 7.067 | 1,082,865 | -0.11(-1.52%) |
Dec 15, 2020 | 6.940 | 7.183 | 6.840 | 7.176 | 805,776 | +0.31(+4.49%) |
Dec 14, 2020 | 6.749 | 7.012 | 6.747 | 6.867 | 593,779 | +0.05(+0.66%) |
Dec 11, 2020 | 6.894 | 6.985 | 6.749 | 6.822 | 362,227 | -0.21(-2.97%) |
Dec 10, 2020 | 6.885 | 7.067 | 6.822 | 7.031 | 307,319 | +0.15(+2.11%) |
Dec 09, 2020 | 7.031 | 7.085 | 6.758 | 6.885 | 558,229 | -0.08(-1.17%) |
Dec 08, 2020 | 6.867 | 7.085 | 6.867 | 6.967 | 466,995 | -0.03(-0.39%) |
Dec 07, 2020 | 7.239 | 7.239 | 6.940 | 6.994 | 430,083 | -0.21(-2.90%) |
Dec 04, 2020 | 6.885 | 7.216 | 6.885 | 7.203 | 427,375 | +0.42(+6.15%) |
Dec 03, 2020 | 6.876 | 6.913 | 6.758 | 6.786 | 506,563 | -0.08(-1.19%) |
Dec 02, 2020 | 6.813 | 6.958 | 6.758 | 6.867 | 500,888 | -0.01(-0.13%) |