Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.452 | 8.622 | 8.414 | 8.414 | 55,215 | -0.22(-2.52%) |
Feb 25, 2021 | 8.433 | 8.724 | 8.397 | 8.631 | 82,222 | +0.31(+3.69%) |
Feb 24, 2021 | 8.329 | 8.499 | 8.282 | 8.324 | 85,179 | +0.10(+1.24%) |
Feb 23, 2021 | 8.225 | 8.272 | 8.196 | 8.222 | 30,042 | -0.03(-0.39%) |
Feb 22, 2021 | 8.196 | 8.263 | 8.178 | 8.254 | 16,882 | +0.03(+0.37%) |
Feb 19, 2021 | 8.187 | 8.242 | 8.170 | 8.224 | 20,309 | +0.10(+1.28%) |
Feb 18, 2021 | 8.017 | 8.168 | 8.017 | 8.120 | 24,236 | +0.01(+0.12%) |
Feb 17, 2021 | 8.225 | 8.225 | 8.074 | 8.111 | 48,221 | -0.04(-0.46%) |
Feb 16, 2021 | 8.074 | 8.159 | 7.988 | 8.148 | 51,906 | +0.18(+2.27%) |
Feb 12, 2021 | 7.880 | 7.970 | 7.875 | 7.967 | 8,779 | +0.09(+1.16%) |
Feb 11, 2021 | 7.884 | 7.929 | 7.851 | 7.875 | 22,090 | +0.01(+0.12%) |
Feb 10, 2021 | 7.922 | 7.998 | 7.866 | 7.866 | 13,285 | -0.04(-0.54%) |
Feb 09, 2021 | 7.977 | 7.977 | 7.894 | 7.908 | 10,027 | -0.07(-0.89%) |
Feb 08, 2021 | 7.988 | 8.121 | 7.922 | 7.979 | 5,282 | -0.01(-0.18%) |
Feb 05, 2021 | 7.941 | 8.007 | 7.922 | 7.993 | 18,299 | +0.08(+1.00%) |
Feb 04, 2021 | 7.941 | 8.017 | 7.910 | 7.914 | 21,818 | +0.01(+0.14%) |
Feb 03, 2021 | 7.875 | 7.922 | 7.847 | 7.903 | 10,001 | +0.03(+0.36%) |
Feb 02, 2021 | 7.847 | 7.918 | 7.847 | 7.875 | 5,653 | +0.03(+0.36%) |
Feb 01, 2021 | 7.818 | 7.856 | 7.790 | 7.847 | 68,128 | +0.02(+0.32%) |
Jan 29, 2021 | 7.837 | 7.837 | 7.776 | 7.822 | 7,404 | +0.04(+0.56%) |
Jan 28, 2021 | 7.724 | 7.786 | 7.724 | 7.778 | 9,971 | +0.08(+0.99%) |
Jan 27, 2021 | 7.667 | 7.724 | 7.667 | 7.701 | 2,149 | -0.02(-0.29%) |
Jan 26, 2021 | 7.780 | 7.866 | 7.724 | 7.724 | 12,712 | -0.02(-0.27%) |
Jan 25, 2021 | 7.818 | 7.889 | 7.688 | 7.745 | 10,478 | -0.21(-2.60%) |
Jan 22, 2021 | 7.875 | 7.960 | 7.847 | 7.952 | 6,346 | +0.09(+1.15%) |
Jan 21, 2021 | 7.856 | 7.894 | 7.823 | 7.861 | 18,526 | -0.13(-1.57%) |
Jan 20, 2021 | 7.941 | 8.127 | 7.837 | 7.986 | 14,005 | +0.12(+1.53%) |
Jan 19, 2021 | 7.847 | 8.007 | 7.847 | 7.866 | 25,508 | -0.05(-0.60%) |
Jan 15, 2021 | 7.932 | 8.055 | 7.847 | 7.913 | 19,357 | -0.03(-0.36%) |
Jan 14, 2021 | 7.875 | 8.121 | 7.875 | 7.941 | 15,490 | +0.03(+0.34%) |
Jan 13, 2021 | 7.970 | 7.970 | 7.903 | 7.914 | 15,731 | -0.08(-0.99%) |
Jan 12, 2021 | 8.017 | 8.045 | 7.988 | 7.993 | 33,511 | -0.00(-0.06%) |
Jan 11, 2021 | 7.932 | 8.007 | 7.932 | 7.998 | 22,350 | +0.09(+1.08%) |
Jan 08, 2021 | 7.894 | 7.922 | 7.875 | 7.913 | 14,174 | +0.09(+1.09%) |
Jan 07, 2021 | 7.828 | 7.865 | 7.828 | 7.828 | 18,694 | +0.06(+0.74%) |
Jan 06, 2021 | 7.743 | 7.799 | 7.724 | 7.770 | 34,708 | +0.17(+2.28%) |
Jan 05, 2021 | 7.582 | 7.620 | 7.582 | 7.597 | 17,060 | +0.05(+0.70%) |
Jan 04, 2021 | 7.591 | 7.591 | 7.539 | 7.544 | 25,912 | +0.09(+1.26%) |
Dec 31, 2020 | 7.451 | 7.451 | 7.451 | 15,961 | -0.14(-1.79%) | |
Dec 30, 2020 | 7.606 | 7.611 | 7.582 | 7.587 | 15,961 | -0.01(-0.17%) |
Dec 29, 2020 | 7.620 | 7.639 | 7.582 | 7.599 | 1,980 | +0.00(+0.04%) |
Dec 28, 2020 | 7.620 | 7.648 | 7.596 | 7.596 | 4,341 | -0.01(-0.12%) |
Dec 24, 2020 | 7.629 | 7.629 | 7.592 | 7.605 | 846 | -0.04(-0.50%) |
Dec 23, 2020 | 7.648 | 7.658 | 7.639 | 7.643 | 3,577 | +0.05(+0.68%) |
Dec 22, 2020 | 7.601 | 7.610 | 7.591 | 7.591 | 5,964 | -0.03(-0.37%) |
Dec 21, 2020 | 7.601 | 7.648 | 7.601 | 7.620 | 2,052 | -0.01(-0.19%) |
Dec 18, 2020 | 7.582 | 7.634 | 7.582 | 7.634 | 17,453 | +0.02(+0.25%) |
Dec 17, 2020 | 7.563 | 7.629 | 7.563 | 7.615 | 1,186 | +0.01(+0.16%) |
Dec 16, 2020 | 7.629 | 7.645 | 7.601 | 7.603 | 1,663 | +0.01(+0.15%) |
Dec 15, 2020 | 7.591 | 7.606 | 7.582 | 7.591 | 14,003 | +0.03(+0.38%) |
Dec 14, 2020 | 7.601 | 7.611 | 7.563 | 7.563 | 1,184 | +0.00(+0.00%) |
Dec 11, 2020 | 7.573 | 7.573 | 7.544 | 7.563 | 9,519 | -0.05(-0.60%) |
Dec 10, 2020 | 7.648 | 7.648 | 7.609 | 7.609 | 2,980 | -0.05(-0.66%) |
Dec 09, 2020 | 7.667 | 7.676 | 7.639 | 7.659 | 3,443 | +0.02(+0.27%) |
Dec 08, 2020 | 7.601 | 7.639 | 7.582 | 7.639 | 21,987 | -0.00(-0.06%) |
Dec 07, 2020 | 7.658 | 7.667 | 7.644 | 7.644 | 3,511 | -0.08(-1.02%) |
Dec 04, 2020 | 7.711 | 7.733 | 7.711 | 7.722 | 6,875 | +0.09(+1.16%) |
Dec 03, 2020 | 7.657 | 7.658 | 7.629 | 7.634 | 17,357 | -0.06(-0.74%) |
Dec 02, 2020 | 7.712 | 7.712 | 7.691 | 7.691 | 3,573 | +0.03(+0.45%) |