Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.290 | 8.330 | 8.093 | 8.164 | 942,174 | -0.13(-1.52%) |
Feb 25, 2021 | 8.354 | 8.375 | 8.196 | 8.290 | 584,361 | -0.02(-0.24%) |
Feb 24, 2021 | 8.279 | 8.436 | 8.279 | 8.310 | 664,719 | -0.02(-0.19%) |
Feb 23, 2021 | 8.240 | 8.342 | 8.193 | 8.326 | 619,948 | +0.04(+0.47%) |
Feb 22, 2021 | 8.208 | 8.428 | 8.200 | 8.287 | 800,900 | +0.06(+0.76%) |
Feb 19, 2021 | 8.130 | 8.263 | 8.102 | 8.224 | 879,873 | +0.09(+1.06%) |
Feb 18, 2021 | 8.122 | 8.146 | 8.103 | 8.138 | 445,926 | +0.00(+0.00%) |
Feb 17, 2021 | 8.122 | 8.146 | 8.091 | 8.138 | 679,486 | +0.02(+0.29%) |
Feb 16, 2021 | 8.114 | 8.122 | 8.075 | 8.114 | 718,899 | +0.04(+0.49%) |
Feb 12, 2021 | 8.153 | 8.153 | 8.059 | 8.075 | 874,771 | -0.05(-0.58%) |
Feb 11, 2021 | 8.146 | 8.153 | 8.091 | 8.122 | 742,324 | -0.01(-0.10%) |
Feb 10, 2021 | 8.161 | 8.177 | 8.106 | 8.130 | 1,039,599 | -0.01(-0.10%) |
Feb 09, 2021 | 8.106 | 8.169 | 8.083 | 8.138 | 566,222 | +0.04(+0.48%) |
Feb 08, 2021 | 8.098 | 8.138 | 8.075 | 8.098 | 594,969 | +0.02(+0.19%) |
Feb 05, 2021 | 8.091 | 8.114 | 8.075 | 8.083 | 471,442 | +0.00(+0.00%) |
Feb 04, 2021 | 8.067 | 8.091 | 8.028 | 8.083 | 665,855 | +0.02(+0.29%) |
Feb 03, 2021 | 8.106 | 8.106 | 8.038 | 8.059 | 445,443 | +0.01(+0.10%) |
Feb 02, 2021 | 8.067 | 8.114 | 8.028 | 8.051 | 659,208 | +0.01(+0.10%) |
Feb 01, 2021 | 8.130 | 8.130 | 8.036 | 8.044 | 686,455 | -0.05(-0.68%) |
Jan 29, 2021 | 8.075 | 8.185 | 8.036 | 8.098 | 751,298 | -0.03(-0.39%) |
Jan 28, 2021 | 8.114 | 8.216 | 8.075 | 8.130 | 558,167 | +0.02(+0.24%) |
Jan 27, 2021 | 8.165 | 8.204 | 8.087 | 8.110 | 818,441 | -0.05(-0.67%) |
Jan 26, 2021 | 8.141 | 8.173 | 8.118 | 8.165 | 688,489 | +0.06(+0.77%) |
Jan 25, 2021 | 8.095 | 8.141 | 8.087 | 8.102 | 630,451 | +0.02(+0.29%) |
Jan 22, 2021 | 8.032 | 8.095 | 8.001 | 8.079 | 626,507 | +0.03(+0.39%) |
Jan 21, 2021 | 8.102 | 8.134 | 8.032 | 8.048 | 752,974 | -0.06(-0.77%) |
Jan 20, 2021 | 8.025 | 8.126 | 8.025 | 8.110 | 689,277 | +0.10(+1.26%) |
Jan 19, 2021 | 8.001 | 8.025 | 7.986 | 8.009 | 785,593 | +0.02(+0.29%) |
Jan 15, 2021 | 8.001 | 8.025 | 7.970 | 7.986 | 603,146 | -0.02(-0.29%) |
Jan 14, 2021 | 7.993 | 8.009 | 7.962 | 8.009 | 747,964 | +0.00(+0.00%) |
Jan 13, 2021 | 7.978 | 8.009 | 7.962 | 8.009 | 523,304 | +0.03(+0.39%) |
Jan 12, 2021 | 7.954 | 8.017 | 7.931 | 7.978 | 765,427 | -0.02(-0.19%) |
Jan 11, 2021 | 7.939 | 8.017 | 7.908 | 7.993 | 904,011 | +0.06(+0.79%) |
Jan 08, 2021 | 7.877 | 7.931 | 7.877 | 7.931 | 882,963 | +0.01(+0.10%) |
Jan 07, 2021 | 7.970 | 8.023 | 7.915 | 7.923 | 635,791 | -0.01(-0.10%) |
Jan 06, 2021 | 7.947 | 8.032 | 7.908 | 7.931 | 683,457 | +0.01(+0.10%) |
Jan 05, 2021 | 7.869 | 7.943 | 7.826 | 7.923 | 618,162 | +0.05(+0.69%) |
Jan 04, 2021 | 8.009 | 8.009 | 7.799 | 7.869 | 1,380,648 | -0.12(-1.56%) |
Dec 31, 2020 | 7.993 | 7.993 | 7.993 | 518,450 | +0.01(+0.10%) | |
Dec 30, 2020 | 7.986 | 8.017 | 7.970 | 7.986 | 518,450 | -0.00(-0.05%) |
Dec 29, 2020 | 7.982 | 8.013 | 7.951 | 7.989 | 769,364 | +0.01(+0.10%) |
Dec 28, 2020 | 8.005 | 8.028 | 7.959 | 7.982 | 725,626 | -0.01(-0.10%) |
Dec 24, 2020 | 7.974 | 8.013 | 7.961 | 7.989 | 303,420 | +0.02(+0.29%) |
Dec 23, 2020 | 7.951 | 8.028 | 7.951 | 7.966 | 575,672 | +0.02(+0.19%) |
Dec 22, 2020 | 8.051 | 8.063 | 7.943 | 7.951 | 601,891 | -0.13(-1.63%) |
Dec 21, 2020 | 7.935 | 8.082 | 7.904 | 8.082 | 862,040 | +0.05(+0.68%) |
Dec 18, 2020 | 8.051 | 8.051 | 7.955 | 8.028 | 726,580 | +0.01(+0.10%) |
Dec 17, 2020 | 8.028 | 8.075 | 7.982 | 8.020 | 470,360 | -0.03(-0.38%) |
Dec 16, 2020 | 8.005 | 8.059 | 7.974 | 8.051 | 587,300 | +0.05(+0.68%) |
Dec 15, 2020 | 7.959 | 8.051 | 7.959 | 7.997 | 524,379 | +0.04(+0.49%) |
Dec 14, 2020 | 7.959 | 8.036 | 7.928 | 7.959 | 779,911 | -0.01(-0.10%) |
Dec 11, 2020 | 7.943 | 7.989 | 7.943 | 7.966 | 587,077 | +0.02(+0.19%) |
Dec 10, 2020 | 8.051 | 8.067 | 7.935 | 7.951 | 881,902 | -0.09(-1.15%) |
Dec 09, 2020 | 7.989 | 8.047 | 7.974 | 8.044 | 575,431 | +0.05(+0.68%) |
Dec 08, 2020 | 7.989 | 8.075 | 7.959 | 7.989 | 498,726 | +0.00(+0.00%) |
Dec 07, 2020 | 8.013 | 8.082 | 7.951 | 7.989 | 578,499 | -0.02(-0.29%) |
Dec 04, 2020 | 8.059 | 8.090 | 7.943 | 8.013 | 831,854 | -0.03(-0.39%) |
Dec 03, 2020 | 8.113 | 8.113 | 8.013 | 8.044 | 687,389 | -0.05(-0.57%) |
Dec 02, 2020 | 8.106 | 8.117 | 8.020 | 8.090 | 536,597 | -0.02(-0.19%) |