Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.606 | 8.930 | 8.468 | 8.806 | 1,659,145 | +0.25(+2.88%) |
Feb 25, 2021 | 9.045 | 9.214 | 8.545 | 8.560 | 1,685,571 | -0.44(-4.88%) |
Feb 24, 2021 | 8.468 | 9.030 | 8.460 | 8.999 | 1,721,064 | +0.60(+7.15%) |
Feb 23, 2021 | 8.429 | 8.475 | 8.129 | 8.398 | 1,717,462 | -0.01(-0.09%) |
Feb 22, 2021 | 8.306 | 8.499 | 8.252 | 8.406 | 1,235,142 | +0.06(+0.74%) |
Feb 19, 2021 | 7.983 | 8.352 | 7.983 | 8.345 | 1,154,724 | +0.34(+4.23%) |
Feb 18, 2021 | 8.067 | 8.144 | 7.983 | 8.006 | 1,077,138 | -0.10(-1.23%) |
Feb 17, 2021 | 8.137 | 8.168 | 7.875 | 8.106 | 1,108,790 | -0.06(-0.75%) |
Feb 16, 2021 | 8.044 | 8.298 | 8.044 | 8.168 | 1,863,773 | +0.16(+2.02%) |
Feb 12, 2021 | 7.806 | 8.006 | 7.775 | 8.006 | 1,005,463 | +0.14(+1.76%) |
Feb 11, 2021 | 7.783 | 7.937 | 7.721 | 7.867 | 1,084,192 | +0.08(+1.09%) |
Feb 10, 2021 | 7.883 | 7.937 | 7.775 | 7.783 | 904,083 | -0.05(-0.69%) |
Feb 09, 2021 | 7.806 | 7.898 | 7.636 | 7.837 | 1,593,159 | -0.29(-3.60%) |
Feb 08, 2021 | 8.044 | 8.160 | 8.021 | 8.129 | 820,254 | +0.09(+1.15%) |
Feb 05, 2021 | 8.137 | 8.214 | 7.948 | 8.037 | 1,212,921 | +0.01(+0.10%) |
Feb 04, 2021 | 7.813 | 8.044 | 7.806 | 8.029 | 1,270,316 | +0.17(+2.15%) |
Feb 03, 2021 | 7.967 | 8.152 | 7.860 | 7.860 | 1,406,050 | -0.01(-0.10%) |
Feb 02, 2021 | 7.706 | 7.921 | 7.667 | 7.867 | 1,381,741 | +0.24(+3.13%) |
Feb 01, 2021 | 7.629 | 7.675 | 7.290 | 7.629 | 1,487,139 | +0.06(+0.81%) |
Jan 29, 2021 | 7.829 | 7.906 | 7.536 | 7.567 | 1,827,761 | -0.35(-4.38%) |
Jan 28, 2021 | 8.044 | 8.114 | 7.775 | 7.913 | 1,163,419 | -0.08(-0.96%) |
Jan 27, 2021 | 8.044 | 8.083 | 7.906 | 7.990 | 1,698,327 | -0.14(-1.70%) |
Jan 26, 2021 | 8.244 | 8.244 | 8.067 | 8.129 | 1,747,190 | -0.01(-0.09%) |
Jan 25, 2021 | 8.075 | 8.160 | 7.929 | 8.137 | 1,986,960 | +0.06(+0.76%) |
Jan 22, 2021 | 7.890 | 8.075 | 7.798 | 8.075 | 953,112 | +0.08(+1.06%) |
Jan 21, 2021 | 8.006 | 8.083 | 7.913 | 7.990 | 1,298,548 | -0.05(-0.67%) |
Jan 20, 2021 | 7.913 | 8.060 | 7.890 | 8.044 | 1,148,522 | +0.12(+1.55%) |
Jan 19, 2021 | 7.937 | 7.977 | 7.833 | 7.921 | 1,528,795 | +0.05(+0.68%) |
Jan 15, 2021 | 7.883 | 7.898 | 7.775 | 7.867 | 1,517,418 | -0.04(-0.49%) |
Jan 14, 2021 | 7.906 | 7.944 | 7.675 | 7.906 | 1,287,235 | +0.04(+0.49%) |
Jan 13, 2021 | 7.698 | 7.975 | 7.644 | 7.867 | 1,397,224 | +0.16(+2.10%) |
Jan 12, 2021 | 7.606 | 7.706 | 7.529 | 7.706 | 1,203,950 | +0.12(+1.52%) |
Jan 11, 2021 | 7.575 | 7.706 | 7.544 | 7.590 | 1,188,986 | -0.08(-1.10%) |
Jan 08, 2021 | 7.636 | 7.698 | 7.432 | 7.675 | 1,191,487 | +0.05(+0.61%) |
Jan 07, 2021 | 7.698 | 7.698 | 7.482 | 7.629 | 1,384,097 | -0.05(-0.60%) |
Jan 06, 2021 | 7.429 | 7.713 | 7.386 | 7.675 | 1,768,427 | +0.37(+5.06%) |
Jan 05, 2021 | 7.244 | 7.405 | 7.151 | 7.305 | 1,086,685 | +0.04(+0.53%) |
Jan 04, 2021 | 7.559 | 7.567 | 7.128 | 7.267 | 2,786,961 | -0.26(-3.48%) |
Dec 31, 2020 | 7.529 | 7.529 | 7.529 | 1,190,376 | +0.08(+1.03%) | |
Dec 30, 2020 | 7.390 | 7.606 | 7.352 | 7.452 | 1,190,376 | +0.06(+0.83%) |
Dec 29, 2020 | 7.435 | 7.496 | 7.307 | 7.390 | 1,085,838 | -0.04(-0.51%) |
Dec 28, 2020 | 7.420 | 7.563 | 7.345 | 7.428 | 1,240,159 | +0.05(+0.61%) |
Dec 24, 2020 | 7.465 | 7.465 | 7.292 | 7.382 | 493,048 | -0.03(-0.41%) |
Dec 23, 2020 | 7.262 | 7.503 | 7.262 | 7.413 | 1,364,095 | +0.19(+2.61%) |
Dec 22, 2020 | 7.156 | 7.269 | 7.058 | 7.224 | 1,344,910 | +0.06(+0.84%) |
Dec 21, 2020 | 7.428 | 7.458 | 7.111 | 7.164 | 1,991,852 | -0.38(-5.00%) |
Dec 18, 2020 | 7.481 | 7.541 | 7.481 | 7.541 | 3,988,415 | +0.05(+0.70%) |
Dec 17, 2020 | 7.330 | 7.511 | 7.315 | 7.488 | 1,456,566 | +0.14(+1.95%) |
Dec 16, 2020 | 7.367 | 7.405 | 7.262 | 7.345 | 1,264,534 | +0.02(+0.21%) |
Dec 15, 2020 | 7.186 | 7.352 | 7.171 | 7.330 | 886,648 | +0.17(+2.32%) |
Dec 14, 2020 | 7.277 | 7.398 | 7.134 | 7.164 | 1,304,637 | -0.02(-0.21%) |
Dec 11, 2020 | 7.149 | 7.224 | 7.111 | 7.179 | 1,009,569 | -0.07(-0.94%) |
Dec 10, 2020 | 7.164 | 7.284 | 7.128 | 7.247 | 740,867 | -0.04(-0.52%) |
Dec 09, 2020 | 7.315 | 7.420 | 7.149 | 7.284 | 1,476,465 | -0.02(-0.21%) |
Dec 08, 2020 | 7.277 | 7.465 | 7.254 | 7.300 | 1,713,418 | -0.01(-0.10%) |
Dec 07, 2020 | 7.398 | 7.435 | 7.209 | 7.307 | 1,382,692 | -0.12(-1.62%) |
Dec 04, 2020 | 7.284 | 7.435 | 7.247 | 7.428 | 1,800,728 | +0.23(+3.25%) |
Dec 03, 2020 | 7.247 | 7.300 | 7.096 | 7.194 | 1,438,706 | -0.01(-0.10%) |
Dec 02, 2020 | 7.164 | 7.375 | 7.111 | 7.202 | 1,155,203 | +0.05(+0.63%) |