Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.537 | 8.776 | 8.114 | 8.114 | 505,897 | -0.45(-5.22%) |
Feb 25, 2021 | 8.896 | 9.152 | 8.449 | 8.561 | 325,160 | -0.28(-3.16%) |
Feb 24, 2021 | 8.689 | 8.864 | 8.657 | 8.840 | 344,154 | +0.23(+2.69%) |
Feb 23, 2021 | 8.297 | 8.665 | 8.281 | 8.609 | 481,602 | +0.32(+3.85%) |
Feb 22, 2021 | 8.090 | 8.353 | 8.026 | 8.289 | 188,227 | +0.18(+2.27%) |
Feb 19, 2021 | 8.074 | 8.114 | 7.930 | 8.106 | 226,526 | +0.06(+0.69%) |
Feb 18, 2021 | 8.042 | 8.154 | 7.986 | 8.050 | 235,354 | -0.06(-0.69%) |
Feb 17, 2021 | 8.010 | 8.209 | 8.002 | 8.106 | 188,910 | +0.05(+0.59%) |
Feb 16, 2021 | 8.106 | 8.193 | 8.018 | 8.058 | 255,155 | +0.02(+0.20%) |
Feb 12, 2021 | 8.201 | 8.273 | 7.658 | 8.042 | 347,867 | -0.23(-2.80%) |
Feb 11, 2021 | 8.313 | 8.505 | 8.209 | 8.273 | 274,173 | -0.05(-0.58%) |
Feb 10, 2021 | 8.337 | 8.537 | 8.281 | 8.321 | 196,120 | -0.01(-0.10%) |
Feb 09, 2021 | 8.209 | 8.361 | 8.098 | 8.329 | 235,344 | +0.13(+1.56%) |
Feb 08, 2021 | 8.002 | 8.209 | 7.994 | 8.201 | 165,020 | +0.22(+2.80%) |
Feb 05, 2021 | 7.986 | 7.986 | 7.874 | 7.978 | 224,773 | +0.04(+0.50%) |
Feb 04, 2021 | 7.746 | 8.010 | 7.746 | 7.938 | 189,623 | +0.20(+2.58%) |
Feb 03, 2021 | 7.714 | 7.770 | 7.634 | 7.738 | 151,057 | +0.02(+0.31%) |
Feb 02, 2021 | 7.666 | 7.770 | 7.635 | 7.714 | 239,026 | +0.05(+0.62%) |
Feb 01, 2021 | 7.579 | 7.730 | 7.435 | 7.666 | 281,415 | +0.14(+1.91%) |
Jan 29, 2021 | 7.587 | 7.754 | 7.507 | 7.523 | 452,928 | -0.14(-1.77%) |
Jan 28, 2021 | 7.602 | 7.826 | 7.547 | 7.658 | 308,180 | +0.11(+1.48%) |
Jan 27, 2021 | 7.666 | 7.834 | 7.507 | 7.547 | 299,499 | -0.28(-3.57%) |
Jan 26, 2021 | 7.818 | 7.850 | 7.658 | 7.826 | 233,363 | +0.08(+1.03%) |
Jan 25, 2021 | 7.778 | 7.970 | 7.602 | 7.746 | 263,800 | -0.04(-0.51%) |
Jan 22, 2021 | 7.674 | 7.802 | 7.602 | 7.786 | 248,315 | +0.07(+0.93%) |
Jan 21, 2021 | 7.714 | 7.770 | 7.602 | 7.714 | 358,726 | -0.01(-0.10%) |
Jan 20, 2021 | 7.770 | 7.853 | 7.626 | 7.722 | 275,581 | -0.07(-0.92%) |
Jan 19, 2021 | 8.058 | 8.058 | 7.722 | 7.794 | 331,945 | -0.15(-1.91%) |
Jan 15, 2021 | 7.722 | 7.970 | 7.688 | 7.946 | 414,610 | +0.20(+2.58%) |
Jan 14, 2021 | 7.738 | 7.778 | 7.658 | 7.746 | 298,115 | +0.06(+0.73%) |
Jan 13, 2021 | 7.738 | 7.750 | 7.642 | 7.690 | 256,800 | +0.02(+0.21%) |
Jan 12, 2021 | 7.443 | 7.690 | 7.419 | 7.674 | 504,308 | +0.24(+3.22%) |
Jan 11, 2021 | 7.427 | 7.642 | 7.395 | 7.435 | 581,328 | -0.16(-2.10%) |
Jan 08, 2021 | 7.626 | 7.706 | 7.427 | 7.595 | 389,440 | -0.04(-0.52%) |
Jan 07, 2021 | 7.642 | 7.737 | 7.501 | 7.634 | 381,106 | -0.02(-0.21%) |
Jan 06, 2021 | 7.548 | 7.752 | 7.548 | 7.650 | 389,850 | +0.16(+2.10%) |
Jan 05, 2021 | 7.516 | 7.619 | 7.469 | 7.493 | 272,667 | +0.01(+0.11%) |
Jan 04, 2021 | 7.689 | 7.697 | 7.477 | 7.485 | 385,321 | -0.20(-2.56%) |
Dec 31, 2020 | 7.682 | 7.682 | 7.682 | 209,619 | +0.09(+1.24%) | |
Dec 30, 2020 | 7.587 | 7.705 | 7.469 | 7.587 | 209,619 | +0.02(+0.31%) |
Dec 29, 2020 | 7.674 | 8.020 | 7.493 | 7.564 | 343,501 | -0.09(-1.23%) |
Dec 28, 2020 | 7.666 | 7.733 | 7.548 | 7.658 | 445,683 | +0.15(+1.99%) |
Dec 24, 2020 | 7.328 | 7.524 | 7.273 | 7.509 | 126,805 | +0.22(+3.02%) |
Dec 23, 2020 | 7.438 | 7.516 | 7.273 | 7.288 | 283,133 | -0.09(-1.28%) |
Dec 22, 2020 | 7.493 | 7.493 | 7.308 | 7.383 | 321,246 | -0.04(-0.53%) |
Dec 21, 2020 | 7.218 | 7.454 | 7.139 | 7.422 | 284,896 | +0.09(+1.18%) |
Dec 18, 2020 | 7.587 | 7.638 | 7.257 | 7.336 | 1,370,947 | -0.27(-3.52%) |
Dec 17, 2020 | 7.682 | 7.729 | 7.540 | 7.603 | 254,455 | -0.06(-0.72%) |
Dec 16, 2020 | 7.776 | 7.839 | 7.634 | 7.658 | 378,622 | -0.09(-1.12%) |
Dec 15, 2020 | 7.587 | 7.760 | 7.572 | 7.745 | 275,668 | +0.16(+2.07%) |
Dec 14, 2020 | 7.658 | 7.878 | 7.572 | 7.587 | 388,421 | -0.06(-0.72%) |
Dec 11, 2020 | 7.564 | 7.666 | 7.501 | 7.642 | 199,556 | +0.06(+0.73%) |
Dec 10, 2020 | 7.469 | 7.611 | 7.461 | 7.587 | 242,883 | +0.07(+0.94%) |
Dec 09, 2020 | 7.516 | 7.548 | 7.383 | 7.516 | 219,927 | +0.04(+0.53%) |
Dec 08, 2020 | 7.399 | 7.557 | 7.383 | 7.477 | 262,501 | +0.01(+0.11%) |
Dec 07, 2020 | 7.745 | 7.784 | 7.461 | 7.469 | 382,692 | -0.29(-3.75%) |
Dec 04, 2020 | 7.524 | 7.847 | 7.477 | 7.760 | 302,196 | +0.28(+3.79%) |
Dec 03, 2020 | 7.469 | 7.595 | 7.344 | 7.477 | 356,436 | +0.07(+0.96%) |
Dec 02, 2020 | 7.257 | 7.493 | 7.257 | 7.406 | 700,245 | +0.15(+2.06%) |