Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.279 | 8.350 | 8.093 | 8.217 | 3,128,900 | -0.14(-1.70%) |
Feb 25, 2021 | 8.599 | 8.700 | 8.262 | 8.359 | 3,002,379 | -0.25(-2.88%) |
Feb 24, 2021 | 8.457 | 8.705 | 8.448 | 8.607 | 3,900,872 | +0.19(+2.21%) |
Feb 23, 2021 | 8.350 | 8.510 | 8.288 | 8.421 | 2,883,288 | +0.12(+1.50%) |
Feb 22, 2021 | 7.863 | 8.359 | 7.836 | 8.297 | 2,117,438 | +0.44(+5.64%) |
Feb 19, 2021 | 7.836 | 7.912 | 7.774 | 7.854 | 726,271 | +0.01(+0.11%) |
Feb 18, 2021 | 7.907 | 7.978 | 7.801 | 7.845 | 1,024,942 | -0.12(-1.56%) |
Feb 17, 2021 | 8.031 | 8.049 | 7.863 | 7.969 | 886,833 | -0.04(-0.55%) |
Feb 16, 2021 | 8.031 | 8.102 | 7.943 | 8.013 | 1,909,238 | +0.03(+0.33%) |
Feb 12, 2021 | 8.093 | 8.155 | 7.978 | 7.987 | 1,135,095 | -0.17(-2.07%) |
Feb 11, 2021 | 8.403 | 8.412 | 7.996 | 8.155 | 1,152,705 | +0.06(+0.77%) |
Feb 10, 2021 | 8.200 | 8.341 | 8.084 | 8.093 | 1,250,729 | -0.04(-0.54%) |
Feb 09, 2021 | 8.155 | 8.191 | 8.031 | 8.138 | 843,793 | +0.02(+0.22%) |
Feb 08, 2021 | 8.501 | 8.581 | 8.058 | 8.120 | 1,557,770 | +0.10(+1.22%) |
Feb 05, 2021 | 8.049 | 8.049 | 7.934 | 8.022 | 894,245 | +0.05(+0.67%) |
Feb 04, 2021 | 7.907 | 8.111 | 7.907 | 7.969 | 863,678 | +0.11(+1.35%) |
Feb 03, 2021 | 7.863 | 7.907 | 7.712 | 7.863 | 748,257 | -0.03(-0.34%) |
Feb 02, 2021 | 7.978 | 7.978 | 7.774 | 7.889 | 1,335,582 | -0.04(-0.56%) |
Feb 01, 2021 | 7.916 | 7.978 | 7.721 | 7.934 | 1,017,857 | +0.05(+0.67%) |
Jan 29, 2021 | 7.889 | 8.076 | 7.783 | 7.880 | 1,285,470 | -0.09(-1.11%) |
Jan 28, 2021 | 7.818 | 8.049 | 7.792 | 7.969 | 1,962,818 | +0.18(+2.28%) |
Jan 27, 2021 | 7.925 | 8.129 | 7.792 | 7.792 | 1,315,373 | -0.23(-2.87%) |
Jan 26, 2021 | 8.084 | 8.222 | 7.934 | 8.022 | 928,222 | -0.03(-0.33%) |
Jan 25, 2021 | 7.889 | 8.154 | 7.770 | 8.049 | 1,217,373 | +0.07(+0.89%) |
Jan 22, 2021 | 7.960 | 7.987 | 7.836 | 7.978 | 722,097 | -0.04(-0.44%) |
Jan 21, 2021 | 8.076 | 8.076 | 7.810 | 8.013 | 982,969 | -0.10(-1.20%) |
Jan 20, 2021 | 8.067 | 8.204 | 7.978 | 8.111 | 961,564 | +0.04(+0.44%) |
Jan 19, 2021 | 8.182 | 8.244 | 8.022 | 8.076 | 1,900,482 | -0.01(-0.11%) |
Jan 15, 2021 | 8.005 | 8.129 | 7.880 | 8.084 | 821,821 | +0.10(+1.22%) |
Jan 14, 2021 | 7.916 | 8.146 | 7.854 | 7.987 | 2,405,079 | +0.13(+1.69%) |
Jan 13, 2021 | 7.703 | 7.867 | 7.703 | 7.854 | 747,890 | +0.16(+2.07%) |
Jan 12, 2021 | 7.685 | 7.721 | 7.592 | 7.694 | 803,679 | +0.04(+0.58%) |
Jan 11, 2021 | 7.677 | 7.765 | 7.544 | 7.650 | 957,784 | -0.10(-1.26%) |
Jan 08, 2021 | 7.756 | 7.761 | 7.610 | 7.748 | 1,011,680 | +0.02(+0.23%) |
Jan 07, 2021 | 7.943 | 7.969 | 7.641 | 7.730 | 1,332,025 | -0.19(-2.35%) |
Jan 06, 2021 | 7.774 | 7.991 | 7.721 | 7.916 | 1,580,186 | +0.22(+2.88%) |
Jan 05, 2021 | 7.818 | 7.943 | 7.668 | 7.694 | 2,347,674 | -0.12(-1.59%) |
Jan 04, 2021 | 8.049 | 8.107 | 7.796 | 7.818 | 1,590,194 | -0.20(-2.43%) |
Dec 31, 2020 | 8.013 | 8.013 | 8.013 | 4,012,337 | +0.02(+0.22%) | |
Dec 30, 2020 | 7.836 | 7.996 | 7.814 | 7.996 | 4,012,337 | +0.12(+1.58%) |
Dec 29, 2020 | 8.021 | 8.056 | 7.749 | 7.872 | 1,551,608 | -0.10(-1.21%) |
Dec 28, 2020 | 7.863 | 8.004 | 7.854 | 7.968 | 1,456,877 | +0.12(+1.57%) |
Dec 24, 2020 | 7.898 | 7.942 | 7.770 | 7.845 | 707,096 | -0.02(-0.22%) |
Dec 23, 2020 | 7.828 | 7.990 | 7.806 | 7.863 | 1,197,931 | +0.04(+0.56%) |
Dec 22, 2020 | 7.898 | 7.933 | 7.775 | 7.819 | 1,487,609 | -0.06(-0.78%) |
Dec 21, 2020 | 7.854 | 7.977 | 7.705 | 7.880 | 2,991,838 | -0.11(-1.43%) |
Dec 18, 2020 | 8.118 | 8.206 | 7.863 | 7.995 | 3,398,814 | -0.15(-1.84%) |
Dec 17, 2020 | 8.206 | 8.206 | 8.056 | 8.144 | 2,327,484 | -0.02(-0.22%) |
Dec 16, 2020 | 8.355 | 8.355 | 8.074 | 8.162 | 2,121,558 | -0.16(-1.90%) |
Dec 15, 2020 | 8.092 | 8.320 | 8.021 | 8.320 | 1,805,250 | +0.24(+2.94%) |
Dec 14, 2020 | 8.654 | 8.654 | 8.074 | 8.083 | 2,884,398 | +0.01(+0.11%) |
Dec 11, 2020 | 8.135 | 8.281 | 8.056 | 8.074 | 1,818,052 | -0.18(-2.13%) |
Dec 10, 2020 | 7.810 | 8.259 | 7.810 | 8.250 | 2,416,946 | +0.00(+0.00%) |
Dec 09, 2020 | 8.276 | 8.289 | 8.109 | 8.250 | 1,794,720 | +0.04(+0.54%) |
Dec 08, 2020 | 8.267 | 8.399 | 8.188 | 8.206 | 1,107,305 | -0.13(-1.58%) |
Dec 07, 2020 | 8.426 | 8.448 | 8.298 | 8.338 | 2,228,772 | -0.17(-1.96%) |
Dec 04, 2020 | 8.470 | 8.637 | 8.435 | 8.505 | 3,294,097 | +0.15(+1.79%) |
Dec 03, 2020 | 8.399 | 8.470 | 8.281 | 8.355 | 2,660,512 | +0.02(+0.21%) |
Dec 02, 2020 | 8.250 | 8.417 | 8.162 | 8.338 | 2,678,026 | +0.07(+0.85%) |