Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.049 | 8.087 | 7.857 | 7.926 | 970,459 | -0.12(-1.52%) |
Feb 25, 2021 | 8.110 | 8.131 | 7.957 | 8.049 | 601,904 | -0.02(-0.24%) |
Feb 24, 2021 | 8.037 | 8.190 | 8.037 | 8.068 | 684,674 | -0.02(-0.19%) |
Feb 23, 2021 | 7.999 | 8.098 | 7.954 | 8.083 | 638,559 | +0.04(+0.47%) |
Feb 22, 2021 | 7.969 | 8.182 | 7.961 | 8.045 | 824,944 | +0.06(+0.76%) |
Feb 19, 2021 | 7.893 | 8.022 | 7.866 | 7.984 | 906,287 | +0.08(+1.06%) |
Feb 18, 2021 | 7.885 | 7.908 | 7.867 | 7.901 | 459,313 | +0.00(+0.00%) |
Feb 17, 2021 | 7.885 | 7.908 | 7.855 | 7.901 | 699,884 | +0.02(+0.29%) |
Feb 16, 2021 | 7.878 | 7.885 | 7.840 | 7.878 | 740,481 | +0.04(+0.49%) |
Feb 12, 2021 | 7.916 | 7.916 | 7.824 | 7.840 | 901,032 | -0.05(-0.58%) |
Feb 11, 2021 | 7.908 | 7.916 | 7.855 | 7.885 | 764,609 | -0.01(-0.10%) |
Feb 10, 2021 | 7.923 | 7.939 | 7.870 | 7.893 | 1,070,808 | -0.01(-0.10%) |
Feb 09, 2021 | 7.870 | 7.931 | 7.847 | 7.901 | 583,220 | +0.04(+0.48%) |
Feb 08, 2021 | 7.862 | 7.901 | 7.840 | 7.862 | 612,830 | +0.02(+0.19%) |
Feb 05, 2021 | 7.855 | 7.878 | 7.840 | 7.847 | 485,595 | +0.00(+0.00%) |
Feb 04, 2021 | 7.832 | 7.855 | 7.794 | 7.847 | 685,845 | +0.02(+0.29%) |
Feb 03, 2021 | 7.870 | 7.870 | 7.804 | 7.824 | 458,815 | +0.01(+0.10%) |
Feb 02, 2021 | 7.832 | 7.878 | 7.794 | 7.817 | 678,998 | +0.01(+0.10%) |
Feb 01, 2021 | 7.893 | 7.893 | 7.802 | 7.809 | 707,063 | -0.05(-0.68%) |
Jan 29, 2021 | 7.840 | 7.946 | 7.802 | 7.862 | 773,852 | -0.03(-0.39%) |
Jan 28, 2021 | 7.878 | 7.977 | 7.840 | 7.893 | 574,923 | +0.02(+0.24%) |
Jan 27, 2021 | 7.927 | 7.965 | 7.851 | 7.874 | 843,011 | -0.05(-0.67%) |
Jan 26, 2021 | 7.904 | 7.934 | 7.881 | 7.927 | 709,158 | +0.06(+0.77%) |
Jan 25, 2021 | 7.859 | 7.904 | 7.851 | 7.866 | 649,378 | +0.02(+0.29%) |
Jan 22, 2021 | 7.798 | 7.859 | 7.768 | 7.844 | 645,315 | +0.03(+0.39%) |
Jan 21, 2021 | 7.866 | 7.897 | 7.798 | 7.813 | 775,578 | -0.06(-0.77%) |
Jan 20, 2021 | 7.791 | 7.889 | 7.791 | 7.874 | 709,969 | +0.10(+1.26%) |
Jan 19, 2021 | 7.768 | 7.791 | 7.753 | 7.776 | 809,177 | +0.02(+0.29%) |
Jan 15, 2021 | 7.768 | 7.791 | 7.738 | 7.753 | 621,253 | -0.02(-0.29%) |
Jan 14, 2021 | 7.760 | 7.776 | 7.730 | 7.776 | 770,418 | +0.00(+0.00%) |
Jan 13, 2021 | 7.745 | 7.776 | 7.730 | 7.776 | 539,014 | +0.03(+0.39%) |
Jan 12, 2021 | 7.723 | 7.783 | 7.700 | 7.745 | 788,405 | -0.02(-0.19%) |
Jan 11, 2021 | 7.707 | 7.783 | 7.677 | 7.760 | 931,150 | +0.06(+0.79%) |
Jan 08, 2021 | 7.647 | 7.700 | 7.647 | 7.700 | 909,470 | +0.01(+0.10%) |
Jan 07, 2021 | 7.738 | 7.789 | 7.685 | 7.692 | 654,878 | -0.01(-0.10%) |
Jan 06, 2021 | 7.715 | 7.798 | 7.677 | 7.700 | 703,975 | +0.01(+0.10%) |
Jan 05, 2021 | 7.639 | 7.711 | 7.598 | 7.692 | 636,720 | +0.05(+0.69%) |
Jan 04, 2021 | 7.776 | 7.776 | 7.571 | 7.639 | 1,422,096 | -0.12(-1.56%) |
Dec 31, 2020 | 7.760 | 7.760 | 7.760 | 534,014 | +0.01(+0.10%) | |
Dec 30, 2020 | 7.753 | 7.783 | 7.738 | 7.753 | 534,014 | -0.00(-0.05%) |
Dec 29, 2020 | 7.749 | 7.779 | 7.719 | 7.757 | 792,461 | +0.01(+0.10%) |
Dec 28, 2020 | 7.772 | 7.794 | 7.727 | 7.749 | 747,410 | -0.01(-0.10%) |
Dec 24, 2020 | 7.742 | 7.779 | 7.729 | 7.757 | 312,529 | +0.02(+0.29%) |
Dec 23, 2020 | 7.719 | 7.794 | 7.719 | 7.734 | 592,955 | +0.02(+0.19%) |
Dec 22, 2020 | 7.817 | 7.828 | 7.712 | 7.719 | 619,961 | -0.13(-1.63%) |
Dec 21, 2020 | 7.704 | 7.847 | 7.674 | 7.847 | 887,919 | +0.05(+0.67%) |
Dec 18, 2020 | 7.817 | 7.817 | 7.723 | 7.794 | 748,393 | +0.01(+0.10%) |
Dec 17, 2020 | 7.794 | 7.839 | 7.749 | 7.787 | 484,481 | -0.03(-0.38%) |
Dec 16, 2020 | 7.772 | 7.824 | 7.742 | 7.817 | 604,932 | +0.05(+0.68%) |
Dec 15, 2020 | 7.727 | 7.817 | 7.727 | 7.764 | 540,121 | +0.04(+0.49%) |
Dec 14, 2020 | 7.727 | 7.802 | 7.696 | 7.727 | 803,324 | -0.01(-0.10%) |
Dec 11, 2020 | 7.712 | 7.757 | 7.712 | 7.734 | 604,701 | +0.02(+0.19%) |
Dec 10, 2020 | 7.817 | 7.832 | 7.704 | 7.719 | 908,377 | -0.09(-1.15%) |
Dec 09, 2020 | 7.757 | 7.812 | 7.742 | 7.809 | 592,706 | +0.05(+0.68%) |
Dec 08, 2020 | 7.757 | 7.839 | 7.727 | 7.757 | 513,698 | +0.00(+0.00%) |
Dec 07, 2020 | 7.779 | 7.847 | 7.719 | 7.757 | 595,866 | -0.02(-0.29%) |
Dec 04, 2020 | 7.824 | 7.854 | 7.712 | 7.779 | 856,827 | -0.03(-0.39%) |
Dec 03, 2020 | 7.877 | 7.877 | 7.779 | 7.809 | 708,025 | -0.05(-0.57%) |
Dec 02, 2020 | 7.869 | 7.881 | 7.787 | 7.854 | 552,706 | -0.02(-0.19%) |