Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.439 | 8.612 | 8.208 | 8.505 | 1,598,413 | +0.00(+0.00%) |
Feb 25, 2021 | 8.463 | 8.909 | 8.430 | 8.505 | 1,670,193 | -0.14(-1.62%) |
Feb 24, 2021 | 8.282 | 8.669 | 8.191 | 8.645 | 1,214,237 | +0.40(+4.90%) |
Feb 23, 2021 | 8.274 | 8.397 | 7.630 | 8.241 | 1,771,924 | -0.25(-2.92%) |
Feb 22, 2021 | 8.315 | 8.822 | 8.315 | 8.488 | 1,554,234 | +0.12(+1.38%) |
Feb 19, 2021 | 8.125 | 8.496 | 8.117 | 8.373 | 1,770,559 | +0.22(+2.73%) |
Feb 18, 2021 | 8.216 | 8.340 | 8.109 | 8.150 | 839,697 | -0.10(-1.20%) |
Feb 17, 2021 | 8.224 | 8.315 | 8.104 | 8.249 | 748,067 | +0.03(+0.40%) |
Feb 16, 2021 | 8.224 | 8.434 | 8.125 | 8.216 | 1,095,088 | +0.12(+1.53%) |
Feb 12, 2021 | 7.812 | 8.133 | 7.737 | 8.092 | 721,801 | +0.21(+2.72%) |
Feb 11, 2021 | 8.084 | 8.084 | 7.647 | 7.878 | 1,010,657 | -0.20(-2.45%) |
Feb 10, 2021 | 8.010 | 8.166 | 7.890 | 8.076 | 752,438 | +0.07(+0.93%) |
Feb 09, 2021 | 7.977 | 8.228 | 7.902 | 8.001 | 850,512 | -0.07(-0.82%) |
Feb 08, 2021 | 7.944 | 8.109 | 7.911 | 8.067 | 777,620 | +0.18(+2.30%) |
Feb 05, 2021 | 7.845 | 7.980 | 7.795 | 7.886 | 831,514 | +0.05(+0.68%) |
Feb 04, 2021 | 7.718 | 7.865 | 7.621 | 7.832 | 638,187 | +0.17(+2.23%) |
Feb 03, 2021 | 7.467 | 7.670 | 7.377 | 7.662 | 708,073 | +0.22(+2.95%) |
Feb 02, 2021 | 7.556 | 7.588 | 7.361 | 7.442 | 799,190 | +0.08(+1.10%) |
Feb 01, 2021 | 7.280 | 7.442 | 7.101 | 7.361 | 734,175 | +0.15(+2.14%) |
Jan 29, 2021 | 7.369 | 7.507 | 7.154 | 7.207 | 837,443 | -0.27(-3.59%) |
Jan 28, 2021 | 7.442 | 7.747 | 7.361 | 7.475 | 1,363,800 | +0.18(+2.45%) |
Jan 27, 2021 | 7.450 | 7.727 | 7.280 | 7.296 | 1,464,606 | -0.36(-4.67%) |
Jan 26, 2021 | 7.767 | 7.873 | 7.621 | 7.654 | 515,487 | -0.02(-0.32%) |
Jan 25, 2021 | 7.727 | 7.783 | 7.499 | 7.678 | 804,507 | -0.24(-3.08%) |
Jan 22, 2021 | 7.385 | 7.922 | 7.320 | 7.922 | 1,064,035 | +0.30(+3.94%) |
Jan 21, 2021 | 7.946 | 7.946 | 7.564 | 7.621 | 736,674 | -0.25(-3.20%) |
Jan 20, 2021 | 8.003 | 8.003 | 7.800 | 7.873 | 615,514 | -0.06(-0.72%) |
Jan 19, 2021 | 7.922 | 8.100 | 7.710 | 7.930 | 856,571 | +0.11(+1.46%) |
Jan 15, 2021 | 8.100 | 8.133 | 7.654 | 7.816 | 985,755 | -0.46(-5.59%) |
Jan 14, 2021 | 7.987 | 8.417 | 7.987 | 8.279 | 1,128,382 | +0.33(+4.19%) |
Jan 13, 2021 | 8.027 | 8.027 | 7.767 | 7.946 | 931,358 | -0.09(-1.11%) |
Jan 12, 2021 | 7.775 | 8.084 | 7.743 | 8.035 | 1,018,667 | +0.31(+4.00%) |
Jan 11, 2021 | 7.410 | 7.727 | 7.402 | 7.727 | 741,022 | +0.14(+1.82%) |
Jan 08, 2021 | 7.783 | 7.808 | 7.434 | 7.588 | 760,517 | -0.07(-0.85%) |
Jan 07, 2021 | 7.816 | 7.881 | 7.507 | 7.654 | 845,016 | -0.11(-1.46%) |
Jan 06, 2021 | 7.507 | 7.954 | 7.507 | 7.767 | 1,689,274 | +0.28(+3.80%) |
Jan 05, 2021 | 7.247 | 7.654 | 7.247 | 7.483 | 1,259,025 | +0.31(+4.30%) |
Jan 04, 2021 | 7.142 | 7.316 | 6.922 | 7.174 | 1,209,955 | +0.14(+1.96%) |
Dec 31, 2020 | 7.036 | 7.036 | 7.036 | 446,468 | +0.08(+1.17%) | |
Dec 30, 2020 | 6.914 | 7.069 | 6.882 | 6.955 | 446,468 | +0.06(+0.82%) |
Dec 29, 2020 | 7.012 | 7.028 | 6.800 | 6.898 | 546,255 | -0.05(-0.70%) |
Dec 28, 2020 | 7.174 | 7.199 | 6.922 | 6.947 | 668,431 | -0.16(-2.29%) |
Dec 24, 2020 | 7.182 | 7.182 | 6.995 | 7.109 | 413,798 | -0.06(-0.79%) |
Dec 23, 2020 | 6.987 | 7.190 | 6.987 | 7.166 | 903,044 | +0.17(+2.44%) |
Dec 22, 2020 | 7.060 | 7.182 | 6.987 | 6.995 | 723,907 | -0.06(-0.92%) |
Dec 21, 2020 | 6.865 | 7.182 | 6.800 | 7.060 | 985,108 | -0.09(-1.25%) |
Dec 18, 2020 | 7.353 | 7.402 | 7.150 | 7.150 | 2,255,459 | -0.15(-2.11%) |
Dec 17, 2020 | 7.312 | 7.410 | 7.185 | 7.304 | 885,684 | +0.03(+0.45%) |
Dec 16, 2020 | 7.507 | 7.524 | 7.272 | 7.272 | 1,019,679 | -0.28(-3.76%) |
Dec 15, 2020 | 7.410 | 7.564 | 7.300 | 7.556 | 1,163,514 | +0.22(+2.99%) |
Dec 14, 2020 | 7.662 | 7.670 | 7.329 | 7.337 | 1,769,494 | -0.07(-0.99%) |
Dec 11, 2020 | 7.402 | 7.532 | 7.329 | 7.410 | 988,340 | -0.07(-0.98%) |
Dec 10, 2020 | 7.182 | 7.548 | 7.182 | 7.483 | 1,266,406 | +0.24(+3.37%) |
Dec 09, 2020 | 7.353 | 7.528 | 7.174 | 7.239 | 1,140,213 | -0.10(-1.33%) |
Dec 08, 2020 | 6.947 | 7.345 | 6.914 | 7.337 | 1,320,053 | +0.24(+3.32%) |
Dec 07, 2020 | 7.150 | 7.264 | 7.024 | 7.101 | 1,193,482 | -0.18(-2.46%) |
Dec 04, 2020 | 7.101 | 7.316 | 7.060 | 7.280 | 1,041,634 | +0.37(+5.29%) |
Dec 03, 2020 | 6.857 | 7.077 | 6.833 | 6.914 | 1,004,627 | +0.07(+1.07%) |
Dec 02, 2020 | 6.500 | 6.995 | 6.435 | 6.841 | 1,671,739 | +0.32(+4.86%) |