Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.718 | 8.963 | 8.286 | 8.286 | 495,379 | -0.46(-5.22%) |
Feb 25, 2021 | 9.085 | 9.346 | 8.628 | 8.743 | 318,400 | -0.29(-3.16%) |
Feb 24, 2021 | 8.873 | 9.052 | 8.840 | 9.028 | 336,999 | +0.24(+2.69%) |
Feb 23, 2021 | 8.473 | 8.849 | 8.457 | 8.791 | 471,590 | +0.33(+3.85%) |
Feb 22, 2021 | 8.261 | 8.531 | 8.196 | 8.465 | 184,314 | +0.19(+2.27%) |
Feb 19, 2021 | 8.245 | 8.286 | 8.098 | 8.278 | 221,817 | +0.06(+0.69%) |
Feb 18, 2021 | 8.212 | 8.327 | 8.155 | 8.221 | 230,461 | -0.06(-0.69%) |
Feb 17, 2021 | 8.180 | 8.384 | 8.172 | 8.278 | 184,982 | +0.05(+0.59%) |
Feb 16, 2021 | 8.278 | 8.367 | 8.188 | 8.229 | 249,850 | +0.02(+0.20%) |
Feb 12, 2021 | 8.376 | 8.449 | 7.821 | 8.212 | 340,634 | -0.24(-2.80%) |
Feb 11, 2021 | 8.490 | 8.685 | 8.384 | 8.449 | 268,473 | -0.05(-0.58%) |
Feb 10, 2021 | 8.514 | 8.718 | 8.457 | 8.498 | 192,043 | -0.01(-0.10%) |
Feb 09, 2021 | 8.384 | 8.539 | 8.270 | 8.506 | 230,452 | +0.13(+1.56%) |
Feb 08, 2021 | 8.172 | 8.384 | 8.164 | 8.376 | 161,589 | +0.23(+2.80%) |
Feb 05, 2021 | 8.155 | 8.155 | 8.041 | 8.147 | 220,100 | +0.04(+0.50%) |
Feb 04, 2021 | 7.911 | 8.180 | 7.911 | 8.106 | 185,681 | +0.20(+2.58%) |
Feb 03, 2021 | 7.878 | 7.935 | 7.797 | 7.903 | 147,917 | +0.02(+0.31%) |
Feb 02, 2021 | 7.829 | 7.935 | 7.797 | 7.878 | 234,057 | +0.05(+0.62%) |
Feb 01, 2021 | 7.739 | 7.894 | 7.593 | 7.829 | 275,564 | +0.15(+1.91%) |
Jan 29, 2021 | 7.748 | 7.919 | 7.666 | 7.682 | 443,511 | -0.14(-1.77%) |
Jan 28, 2021 | 7.764 | 7.992 | 7.707 | 7.821 | 301,773 | +0.11(+1.48%) |
Jan 27, 2021 | 7.829 | 8.000 | 7.666 | 7.707 | 293,273 | -0.29(-3.57%) |
Jan 26, 2021 | 7.984 | 8.017 | 7.821 | 7.992 | 228,512 | +0.08(+1.03%) |
Jan 25, 2021 | 7.943 | 8.139 | 7.764 | 7.911 | 258,315 | -0.04(-0.51%) |
Jan 22, 2021 | 7.837 | 7.968 | 7.764 | 7.951 | 243,152 | +0.07(+0.93%) |
Jan 21, 2021 | 7.878 | 7.935 | 7.764 | 7.878 | 351,268 | -0.01(-0.10%) |
Jan 20, 2021 | 7.935 | 8.020 | 7.788 | 7.886 | 269,851 | -0.07(-0.92%) |
Jan 19, 2021 | 8.229 | 8.229 | 7.886 | 7.960 | 325,043 | -0.15(-1.91%) |
Jan 15, 2021 | 7.886 | 8.139 | 7.851 | 8.115 | 405,990 | +0.20(+2.58%) |
Jan 14, 2021 | 7.903 | 7.943 | 7.821 | 7.911 | 291,917 | +0.06(+0.73%) |
Jan 13, 2021 | 7.903 | 7.915 | 7.805 | 7.854 | 251,461 | +0.02(+0.21%) |
Jan 12, 2021 | 7.601 | 7.854 | 7.576 | 7.837 | 493,823 | +0.24(+3.22%) |
Jan 11, 2021 | 7.584 | 7.805 | 7.552 | 7.593 | 569,242 | -0.16(-2.10%) |
Jan 08, 2021 | 7.788 | 7.870 | 7.584 | 7.756 | 381,344 | -0.04(-0.52%) |
Jan 07, 2021 | 7.805 | 7.901 | 7.660 | 7.797 | 373,183 | -0.02(-0.21%) |
Jan 06, 2021 | 7.708 | 7.917 | 7.708 | 7.813 | 381,745 | +0.16(+2.10%) |
Jan 05, 2021 | 7.676 | 7.780 | 7.628 | 7.652 | 266,998 | +0.01(+0.11%) |
Jan 04, 2021 | 7.853 | 7.861 | 7.636 | 7.644 | 377,310 | -0.20(-2.56%) |
Dec 31, 2020 | 7.845 | 7.845 | 7.845 | 205,261 | +0.10(+1.24%) | |
Dec 30, 2020 | 7.748 | 7.869 | 7.628 | 7.748 | 205,261 | +0.02(+0.31%) |
Dec 29, 2020 | 7.837 | 8.190 | 7.652 | 7.724 | 336,359 | -0.10(-1.23%) |
Dec 28, 2020 | 7.829 | 7.897 | 7.708 | 7.821 | 436,417 | +0.15(+1.99%) |
Dec 24, 2020 | 7.483 | 7.684 | 7.427 | 7.668 | 124,169 | +0.22(+3.02%) |
Dec 23, 2020 | 7.596 | 7.676 | 7.427 | 7.443 | 277,246 | -0.10(-1.28%) |
Dec 22, 2020 | 7.652 | 7.652 | 7.463 | 7.540 | 314,567 | -0.04(-0.53%) |
Dec 21, 2020 | 7.371 | 7.612 | 7.291 | 7.580 | 278,973 | +0.09(+1.18%) |
Dec 18, 2020 | 7.748 | 7.801 | 7.411 | 7.491 | 1,342,445 | -0.27(-3.52%) |
Dec 17, 2020 | 7.845 | 7.893 | 7.700 | 7.764 | 249,165 | -0.06(-0.72%) |
Dec 16, 2020 | 7.941 | 8.005 | 7.797 | 7.821 | 370,751 | -0.09(-1.12%) |
Dec 15, 2020 | 7.748 | 7.925 | 7.732 | 7.909 | 269,937 | +0.16(+2.07%) |
Dec 14, 2020 | 7.821 | 8.045 | 7.732 | 7.748 | 380,345 | -0.06(-0.72%) |
Dec 11, 2020 | 7.724 | 7.829 | 7.660 | 7.805 | 195,407 | +0.06(+0.73%) |
Dec 10, 2020 | 7.628 | 7.772 | 7.620 | 7.748 | 237,834 | +0.07(+0.94%) |
Dec 09, 2020 | 7.676 | 7.708 | 7.540 | 7.676 | 215,355 | +0.04(+0.53%) |
Dec 08, 2020 | 7.556 | 7.717 | 7.540 | 7.636 | 257,043 | +0.01(+0.11%) |
Dec 07, 2020 | 7.909 | 7.949 | 7.620 | 7.628 | 374,736 | -0.30(-3.75%) |
Dec 04, 2020 | 7.684 | 8.013 | 7.636 | 7.925 | 295,913 | +0.29(+3.79%) |
Dec 03, 2020 | 7.628 | 7.756 | 7.499 | 7.636 | 349,025 | +0.07(+0.96%) |
Dec 02, 2020 | 7.411 | 7.652 | 7.411 | 7.564 | 685,687 | +0.15(+2.06%) |