Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.213 | 8.362 | 8.133 | 8.203 | 4,940 | +0.02(+0.24%) |
Feb 25, 2021 | 8.163 | 8.381 | 8.059 | 8.183 | 15,842 | +0.10(+1.23%) |
Feb 24, 2021 | 8.243 | 8.451 | 8.064 | 8.084 | 10,892 | +0.02(+0.25%) |
Feb 23, 2021 | 8.342 | 8.510 | 7.995 | 8.064 | 40,108 | -0.42(-4.91%) |
Feb 22, 2021 | 8.550 | 8.590 | 8.448 | 8.481 | 10,212 | +0.10(+1.18%) |
Feb 19, 2021 | 8.282 | 8.471 | 8.272 | 8.381 | 6,754 | +0.09(+1.08%) |
Feb 18, 2021 | 8.441 | 8.719 | 8.233 | 8.292 | 21,923 | -0.14(-1.65%) |
Feb 17, 2021 | 8.848 | 8.848 | 8.431 | 8.431 | 5,388 | -0.38(-4.28%) |
Feb 16, 2021 | 8.877 | 8.877 | 8.540 | 8.808 | 7,634 | +0.13(+1.49%) |
Feb 12, 2021 | 8.595 | 8.778 | 8.533 | 8.679 | 10,787 | +0.01(+0.11%) |
Feb 11, 2021 | 8.629 | 8.788 | 8.550 | 8.669 | 16,472 | +0.04(+0.46%) |
Feb 10, 2021 | 8.639 | 8.709 | 8.530 | 8.629 | 15,470 | +0.00(+0.00%) |
Feb 09, 2021 | 8.580 | 8.719 | 8.570 | 8.629 | 5,803 | -0.06(-0.69%) |
Feb 08, 2021 | 8.530 | 8.729 | 8.530 | 8.689 | 27,723 | +0.18(+2.10%) |
Feb 05, 2021 | 8.600 | 8.604 | 8.451 | 8.510 | 7,662 | -0.04(-0.46%) |
Feb 04, 2021 | 8.649 | 8.788 | 8.530 | 8.550 | 8,762 | -0.02(-0.23%) |
Feb 03, 2021 | 8.124 | 8.867 | 8.044 | 8.570 | 43,428 | +0.45(+5.49%) |
Feb 02, 2021 | 7.935 | 8.124 | 7.885 | 8.124 | 18,706 | +0.33(+4.20%) |
Feb 01, 2021 | 8.243 | 8.427 | 7.796 | 7.796 | 55,326 | -0.44(-5.30%) |
Jan 29, 2021 | 8.233 | 8.590 | 8.163 | 8.233 | 30,850 | -0.70(-7.88%) |
Jan 28, 2021 | 8.540 | 9.165 | 8.451 | 8.937 | 22,290 | +0.56(+6.63%) |
Jan 27, 2021 | 8.912 | 8.912 | 8.163 | 8.381 | 27,417 | -0.74(-8.15%) |
Jan 26, 2021 | 8.719 | 9.125 | 8.540 | 9.125 | 12,320 | +0.40(+4.55%) |
Jan 25, 2021 | 8.848 | 8.877 | 8.530 | 8.729 | 9,895 | -0.15(-1.68%) |
Jan 22, 2021 | 8.719 | 8.917 | 8.550 | 8.877 | 16,130 | -0.04(-0.44%) |
Jan 21, 2021 | 9.244 | 9.244 | 8.722 | 8.917 | 32,833 | -0.23(-2.49%) |
Jan 20, 2021 | 9.274 | 9.294 | 9.086 | 9.145 | 17,853 | -0.10(-1.07%) |
Jan 19, 2021 | 9.155 | 9.373 | 9.076 | 9.244 | 19,525 | +0.21(+2.31%) |
Jan 15, 2021 | 9.423 | 9.423 | 8.808 | 9.036 | 52,123 | -0.60(-6.18%) |
Jan 14, 2021 | 9.512 | 9.773 | 9.155 | 9.631 | 50,764 | +0.06(+0.62%) |
Jan 13, 2021 | 8.322 | 9.601 | 8.322 | 9.572 | 42,542 | +0.61(+6.75%) |
Jan 12, 2021 | 8.818 | 9.096 | 8.443 | 8.967 | 27,089 | +0.10(+1.12%) |
Jan 11, 2021 | 8.500 | 8.867 | 8.500 | 8.867 | 13,647 | +0.36(+4.20%) |
Jan 08, 2021 | 8.391 | 8.590 | 8.114 | 8.510 | 43,251 | +0.26(+3.13%) |
Jan 07, 2021 | 8.798 | 9.006 | 8.203 | 8.252 | 36,792 | -0.53(-5.99%) |
Jan 06, 2021 | 8.858 | 9.274 | 8.778 | 8.778 | 46,792 | +0.00(+0.00%) |
Jan 05, 2021 | 7.638 | 8.877 | 7.638 | 8.778 | 54,283 | +1.19(+15.69%) |
Jan 04, 2021 | 7.925 | 7.925 | 7.548 | 7.588 | 24,041 | -0.20(-2.55%) |
Dec 31, 2020 | 7.786 | 7.786 | 7.786 | 36,578 | +0.14(+1.82%) | |
Dec 30, 2020 | 7.479 | 7.647 | 7.419 | 7.647 | 36,578 | +0.08(+1.05%) |
Dec 29, 2020 | 7.419 | 7.677 | 7.290 | 7.568 | 17,275 | +0.17(+2.28%) |
Dec 28, 2020 | 7.439 | 7.469 | 7.290 | 7.399 | 21,079 | +0.00(+0.00%) |
Dec 24, 2020 | 7.320 | 7.399 | 7.290 | 7.399 | 7,964 | +0.11(+1.50%) |
Dec 23, 2020 | 7.161 | 7.350 | 7.161 | 7.290 | 21,970 | +0.00(+0.00%) |
Dec 22, 2020 | 7.657 | 7.836 | 7.151 | 7.290 | 66,162 | -0.32(-4.17%) |
Dec 21, 2020 | 7.628 | 7.805 | 7.538 | 7.608 | 20,643 | -0.14(-1.79%) |
Dec 18, 2020 | 7.687 | 7.905 | 7.657 | 7.747 | 81,259 | +0.06(+0.77%) |
Dec 17, 2020 | 7.638 | 7.697 | 7.429 | 7.687 | 52,241 | +0.14(+1.84%) |
Dec 16, 2020 | 7.499 | 7.628 | 7.419 | 7.548 | 49,970 | +0.11(+1.47%) |
Dec 15, 2020 | 7.618 | 7.618 | 7.439 | 7.439 | 19,438 | +0.04(+0.54%) |
Dec 14, 2020 | 7.429 | 7.479 | 7.330 | 7.399 | 11,147 | -0.05(-0.67%) |
Dec 11, 2020 | 7.390 | 7.479 | 7.330 | 7.449 | 20,466 | -0.04(-0.53%) |
Dec 10, 2020 | 7.161 | 7.578 | 7.092 | 7.489 | 73,514 | +0.34(+4.72%) |
Dec 09, 2020 | 7.241 | 7.251 | 7.092 | 7.151 | 24,211 | -0.03(-0.41%) |
Dec 08, 2020 | 7.122 | 7.340 | 7.092 | 7.181 | 22,467 | +0.07(+0.98%) |
Dec 07, 2020 | 7.211 | 7.211 | 7.092 | 7.112 | 25,908 | -0.04(-0.55%) |
Dec 04, 2020 | 7.072 | 7.302 | 7.009 | 7.151 | 38,310 | +0.09(+1.26%) |
Dec 03, 2020 | 7.112 | 7.277 | 6.794 | 7.062 | 30,666 | -0.17(-2.33%) |
Dec 02, 2020 | 6.398 | 7.231 | 6.348 | 7.231 | 36,149 | +0.83(+13.02%) |