Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.431 | 8.748 | 8.295 | 8.627 | 1,693,679 | +0.24(+2.88%) |
Feb 25, 2021 | 8.861 | 9.027 | 8.370 | 8.386 | 1,720,656 | -0.43(-4.88%) |
Feb 24, 2021 | 8.295 | 8.846 | 8.288 | 8.815 | 1,756,887 | +0.59(+7.15%) |
Feb 23, 2021 | 8.257 | 8.303 | 7.963 | 8.227 | 1,753,210 | -0.01(-0.09%) |
Feb 22, 2021 | 8.137 | 8.325 | 8.084 | 8.235 | 1,260,850 | +0.06(+0.74%) |
Feb 19, 2021 | 7.820 | 8.182 | 7.820 | 8.174 | 1,178,759 | +0.33(+4.23%) |
Feb 18, 2021 | 7.903 | 7.978 | 7.820 | 7.843 | 1,099,558 | -0.10(-1.23%) |
Feb 17, 2021 | 7.971 | 8.001 | 7.714 | 7.941 | 1,131,869 | -0.06(-0.75%) |
Feb 16, 2021 | 7.880 | 8.129 | 7.880 | 8.001 | 1,902,567 | +0.16(+2.02%) |
Feb 12, 2021 | 7.647 | 7.843 | 7.616 | 7.843 | 1,026,391 | +0.14(+1.76%) |
Feb 11, 2021 | 7.624 | 7.775 | 7.564 | 7.707 | 1,106,759 | +0.08(+1.09%) |
Feb 10, 2021 | 7.722 | 7.775 | 7.616 | 7.624 | 922,901 | -0.05(-0.69%) |
Feb 09, 2021 | 7.647 | 7.737 | 7.481 | 7.677 | 1,626,320 | -0.29(-3.60%) |
Feb 08, 2021 | 7.880 | 7.993 | 7.858 | 7.963 | 837,327 | +0.09(+1.15%) |
Feb 05, 2021 | 7.971 | 8.046 | 7.786 | 7.873 | 1,238,168 | +0.01(+0.10%) |
Feb 04, 2021 | 7.654 | 7.880 | 7.647 | 7.865 | 1,296,757 | +0.17(+2.15%) |
Feb 03, 2021 | 7.805 | 7.986 | 7.699 | 7.699 | 1,435,316 | -0.01(-0.10%) |
Feb 02, 2021 | 7.549 | 7.760 | 7.511 | 7.707 | 1,410,501 | +0.23(+3.13%) |
Feb 01, 2021 | 7.473 | 7.518 | 7.141 | 7.473 | 1,518,093 | +0.06(+0.81%) |
Jan 29, 2021 | 7.669 | 7.745 | 7.383 | 7.413 | 1,865,805 | -0.34(-4.38%) |
Jan 28, 2021 | 7.880 | 7.948 | 7.616 | 7.752 | 1,187,635 | -0.08(-0.96%) |
Jan 27, 2021 | 7.880 | 7.918 | 7.745 | 7.828 | 1,733,676 | -0.14(-1.70%) |
Jan 26, 2021 | 8.076 | 8.076 | 7.903 | 7.963 | 1,783,557 | -0.01(-0.09%) |
Jan 25, 2021 | 7.910 | 7.993 | 7.767 | 7.971 | 2,028,317 | +0.06(+0.76%) |
Jan 22, 2021 | 7.729 | 7.910 | 7.639 | 7.910 | 972,950 | +0.08(+1.06%) |
Jan 21, 2021 | 7.843 | 7.918 | 7.752 | 7.828 | 1,325,577 | -0.05(-0.67%) |
Jan 20, 2021 | 7.752 | 7.895 | 7.729 | 7.880 | 1,172,428 | +0.12(+1.55%) |
Jan 19, 2021 | 7.775 | 7.814 | 7.674 | 7.760 | 1,560,617 | +0.05(+0.68%) |
Jan 15, 2021 | 7.722 | 7.737 | 7.616 | 7.707 | 1,549,003 | -0.04(-0.49%) |
Jan 14, 2021 | 7.745 | 7.782 | 7.518 | 7.745 | 1,314,028 | +0.04(+0.49%) |
Jan 13, 2021 | 7.541 | 7.812 | 7.488 | 7.707 | 1,426,306 | +0.16(+2.10%) |
Jan 12, 2021 | 7.450 | 7.549 | 7.375 | 7.549 | 1,229,010 | +0.11(+1.52%) |
Jan 11, 2021 | 7.420 | 7.549 | 7.390 | 7.435 | 1,213,735 | -0.08(-1.10%) |
Jan 08, 2021 | 7.481 | 7.541 | 7.281 | 7.518 | 1,216,287 | +0.05(+0.61%) |
Jan 07, 2021 | 7.541 | 7.541 | 7.330 | 7.473 | 1,412,906 | -0.05(-0.60%) |
Jan 06, 2021 | 7.277 | 7.556 | 7.236 | 7.518 | 1,805,236 | +0.36(+5.06%) |
Jan 05, 2021 | 7.096 | 7.254 | 7.006 | 7.156 | 1,109,304 | +0.04(+0.53%) |
Jan 04, 2021 | 7.405 | 7.413 | 6.983 | 7.119 | 2,844,970 | -0.26(-3.48%) |
Dec 31, 2020 | 7.375 | 7.375 | 7.375 | 1,215,153 | +0.08(+1.03%) | |
Dec 30, 2020 | 7.239 | 7.450 | 7.202 | 7.300 | 1,215,153 | +0.06(+0.83%) |
Dec 29, 2020 | 7.284 | 7.343 | 7.158 | 7.239 | 1,108,439 | -0.04(-0.51%) |
Dec 28, 2020 | 7.269 | 7.409 | 7.195 | 7.276 | 1,265,972 | +0.04(+0.61%) |
Dec 24, 2020 | 7.313 | 7.313 | 7.143 | 7.232 | 503,311 | -0.03(-0.41%) |
Dec 23, 2020 | 7.114 | 7.350 | 7.114 | 7.261 | 1,392,487 | +0.18(+2.61%) |
Dec 22, 2020 | 7.010 | 7.121 | 6.914 | 7.077 | 1,372,903 | +0.06(+0.84%) |
Dec 21, 2020 | 7.276 | 7.306 | 6.966 | 7.018 | 2,033,312 | -0.37(-5.00%) |
Dec 18, 2020 | 7.328 | 7.387 | 7.328 | 7.387 | 4,071,432 | +0.05(+0.70%) |
Dec 17, 2020 | 7.180 | 7.358 | 7.165 | 7.335 | 1,486,883 | +0.14(+1.95%) |
Dec 16, 2020 | 7.217 | 7.254 | 7.114 | 7.195 | 1,290,855 | +0.01(+0.21%) |
Dec 15, 2020 | 7.040 | 7.202 | 7.025 | 7.180 | 905,103 | +0.16(+2.32%) |
Dec 14, 2020 | 7.129 | 7.247 | 6.988 | 7.018 | 1,331,792 | -0.01(-0.21%) |
Dec 11, 2020 | 7.003 | 7.077 | 6.966 | 7.032 | 1,030,583 | -0.07(-0.94%) |
Dec 10, 2020 | 7.018 | 7.136 | 6.983 | 7.099 | 756,288 | -0.04(-0.52%) |
Dec 09, 2020 | 7.165 | 7.269 | 7.003 | 7.136 | 1,507,197 | -0.01(-0.21%) |
Dec 08, 2020 | 7.129 | 7.313 | 7.106 | 7.151 | 1,749,082 | -0.01(-0.10%) |
Dec 07, 2020 | 7.247 | 7.284 | 7.062 | 7.158 | 1,411,472 | -0.12(-1.62%) |
Dec 04, 2020 | 7.136 | 7.284 | 7.099 | 7.276 | 1,838,209 | +0.23(+3.25%) |
Dec 03, 2020 | 7.099 | 7.151 | 6.951 | 7.047 | 1,468,652 | -0.01(-0.10%) |
Dec 02, 2020 | 7.018 | 7.225 | 6.966 | 7.055 | 1,179,248 | +0.04(+0.63%) |