Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.250 | 8.290 | 8.120 | 8.240 | 280,900 | +0.05(+0.61%) |
Feb 25, 2021 | 8.330 | 8.380 | 8.180 | 8.190 | 224,364 | -0.19(-2.27%) |
Feb 24, 2021 | 8.290 | 8.380 | 8.250 | 8.380 | 187,023 | +0.08(+0.96%) |
Feb 23, 2021 | 8.230 | 8.340 | 8.230 | 8.300 | 298,139 | +0.04(+0.48%) |
Feb 22, 2021 | 8.240 | 8.280 | 8.240 | 8.260 | 94,465 | +0.01(+0.12%) |
Feb 19, 2021 | 8.290 | 8.309 | 8.245 | 8.250 | 135,500 | -0.04(-0.48%) |
Feb 18, 2021 | 8.290 | 8.310 | 8.270 | 8.290 | 101,325 | +0.00(+0.00%) |
Feb 17, 2021 | 8.260 | 8.300 | 8.250 | 8.290 | 141,700 | +0.00(+0.00%) |
Feb 16, 2021 | 8.330 | 8.330 | 8.267 | 8.290 | 170,788 | -0.03(-0.36%) |
Feb 12, 2021 | 8.320 | 8.350 | 8.250 | 8.320 | 122,500 | +0.01(+0.12%) |
Feb 11, 2021 | 8.280 | 8.330 | 8.275 | 8.310 | 135,493 | -0.04(-0.48%) |
Feb 10, 2021 | 8.310 | 8.370 | 8.310 | 8.350 | 152,898 | +0.04(+0.48%) |
Feb 09, 2021 | 8.270 | 8.320 | 8.270 | 8.310 | 161,821 | +0.00(+0.00%) |
Feb 08, 2021 | 8.240 | 8.320 | 8.240 | 8.310 | 168,927 | +0.07(+0.85%) |
Feb 05, 2021 | 8.240 | 8.280 | 8.220 | 8.240 | 148,600 | +0.00(+0.00%) |
Feb 04, 2021 | 8.210 | 8.250 | 8.191 | 8.240 | 180,906 | +0.04(+0.49%) |
Feb 03, 2021 | 8.160 | 8.200 | 8.160 | 8.200 | 98,391 | +0.06(+0.74%) |
Feb 02, 2021 | 8.120 | 8.160 | 8.110 | 8.140 | 215,893 | +0.02(+0.25%) |
Feb 01, 2021 | 8.170 | 8.180 | 8.060 | 8.120 | 263,087 | -0.03(-0.37%) |
Jan 29, 2021 | 8.170 | 8.170 | 8.120 | 8.150 | 168,400 | -0.03(-0.37%) |
Jan 28, 2021 | 8.150 | 8.190 | 8.120 | 8.180 | 179,821 | +0.03(+0.37%) |
Jan 27, 2021 | 8.160 | 8.160 | 8.120 | 8.150 | 181,940 | -0.01(-0.12%) |
Jan 26, 2021 | 8.160 | 8.180 | 8.130 | 8.160 | 88,425 | -0.01(-0.12%) |
Jan 25, 2021 | 8.160 | 8.170 | 8.120 | 8.170 | 100,273 | +0.03(+0.37%) |
Jan 22, 2021 | 8.170 | 8.170 | 8.120 | 8.140 | 192,900 | -0.04(-0.49%) |
Jan 21, 2021 | 8.180 | 8.200 | 8.160 | 8.180 | 120,328 | -0.02(-0.24%) |
Jan 20, 2021 | 8.180 | 8.200 | 8.160 | 8.200 | 94,318 | +0.02(+0.24%) |
Jan 19, 2021 | 8.130 | 8.180 | 8.110 | 8.180 | 208,432 | +0.06(+0.74%) |
Jan 15, 2021 | 8.120 | 8.130 | 8.085 | 8.120 | 178,600 | +0.00(+0.00%) |
Jan 14, 2021 | 8.100 | 8.120 | 8.080 | 8.120 | 254,461 | +0.02(+0.25%) |
Jan 13, 2021 | 8.050 | 8.100 | 8.040 | 8.100 | 155,886 | +0.05(+0.62%) |
Jan 12, 2021 | 8.050 | 8.090 | 8.030 | 8.050 | 137,321 | -0.05(-0.62%) |
Jan 11, 2021 | 8.100 | 8.140 | 8.090 | 8.100 | 274,721 | -0.05(-0.61%) |
Jan 08, 2021 | 8.200 | 8.220 | 8.130 | 8.150 | 183,000 | -0.06(-0.73%) |
Jan 07, 2021 | 8.170 | 8.210 | 8.150 | 8.210 | 112,759 | +0.04(+0.49%) |
Jan 06, 2021 | 8.120 | 8.170 | 8.110 | 8.170 | 272,314 | +0.04(+0.49%) |
Jan 05, 2021 | 8.140 | 8.160 | 8.120 | 8.130 | 278,669 | -0.02(-0.25%) |
Jan 04, 2021 | 8.170 | 8.240 | 8.110 | 8.150 | 345,617 | -0.01(-0.12%) |
Dec 31, 2020 | 8.160 | 8.160 | 8.160 | 112,983 | +0.03(+0.37%) | |
Dec 30, 2020 | 8.120 | 8.140 | 8.096 | 8.130 | 112,983 | +0.01(+0.12%) |
Dec 29, 2020 | 8.070 | 8.130 | 8.060 | 8.120 | 135,063 | +0.05(+0.62%) |
Dec 28, 2020 | 8.110 | 8.140 | 8.070 | 8.070 | 159,665 | -0.07(-0.86%) |
Dec 24, 2020 | 8.060 | 8.140 | 8.053 | 8.140 | 78,700 | +0.08(+0.99%) |
Dec 23, 2020 | 8.040 | 8.070 | 8.040 | 8.060 | 81,743 | +0.02(+0.25%) |
Dec 22, 2020 | 8.070 | 8.100 | 8.025 | 8.040 | 173,848 | -0.03(-0.37%) |
Dec 21, 2020 | 8.030 | 8.090 | 8.020 | 8.070 | 114,884 | -0.01(-0.12%) |
Dec 18, 2020 | 8.050 | 8.090 | 8.050 | 8.080 | 120,800 | +0.03(+0.37%) |
Dec 17, 2020 | 8.090 | 8.100 | 8.050 | 8.050 | 141,217 | -0.04(-0.49%) |
Dec 16, 2020 | 8.030 | 8.090 | 8.030 | 8.090 | 193,348 | +0.04(+0.50%) |
Dec 15, 2020 | 8.040 | 8.090 | 8.040 | 8.050 | 140,819 | +0.00(+0.00%) |
Dec 14, 2020 | 8.100 | 8.111 | 8.040 | 8.050 | 119,940 | -0.03(-0.37%) |
Dec 11, 2020 | 8.060 | 8.125 | 8.010 | 8.080 | 141,800 | -0.05(-0.62%) |
Dec 10, 2020 | 8.080 | 8.150 | 8.080 | 8.130 | 107,492 | -0.01(-0.12%) |
Dec 09, 2020 | 8.140 | 8.170 | 8.090 | 8.140 | 188,091 | +0.01(+0.12%) |
Dec 08, 2020 | 8.040 | 8.140 | 8.040 | 8.130 | 217,110 | +0.08(+0.99%) |
Dec 07, 2020 | 8.020 | 8.070 | 8.020 | 8.050 | 154,316 | +0.00(+0.00%) |
Dec 04, 2020 | 8.060 | 8.081 | 8.030 | 8.050 | 159,000 | -0.02(-0.25%) |
Dec 03, 2020 | 8.050 | 8.090 | 8.040 | 8.070 | 179,919 | +0.02(+0.25%) |
Dec 02, 2020 | 7.960 | 8.050 | 7.920 | 8.050 | 272,649 | +0.10(+1.26%) |