Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.937 | 9.031 | 8.814 | 8.843 | 3,417,976 | -0.12(-1.37%) |
Feb 25, 2021 | 9.154 | 9.277 | 8.915 | 8.966 | 3,038,583 | -0.11(-1.20%) |
Feb 24, 2021 | 8.865 | 9.125 | 8.829 | 9.074 | 1,971,008 | +0.27(+3.04%) |
Feb 23, 2021 | 8.735 | 8.894 | 8.706 | 8.807 | 5,197,822 | +0.06(+0.66%) |
Feb 22, 2021 | 8.547 | 8.850 | 8.532 | 8.749 | 5,033,784 | +0.22(+2.54%) |
Feb 19, 2021 | 8.467 | 8.608 | 8.406 | 8.532 | 1,751,170 | +0.11(+1.29%) |
Feb 18, 2021 | 8.481 | 8.568 | 8.424 | 8.424 | 2,865,141 | -0.14(-1.60%) |
Feb 17, 2021 | 8.547 | 8.597 | 8.460 | 8.561 | 1,842,644 | -0.02(-0.25%) |
Feb 16, 2021 | 8.706 | 8.749 | 8.554 | 8.583 | 3,069,920 | -0.09(-1.00%) |
Feb 12, 2021 | 8.561 | 8.720 | 8.503 | 8.669 | 1,661,551 | +0.07(+0.84%) |
Feb 11, 2021 | 8.539 | 8.677 | 8.496 | 8.597 | 1,984,467 | +0.07(+0.76%) |
Feb 10, 2021 | 8.575 | 8.691 | 8.489 | 8.532 | 1,915,483 | +0.06(+0.68%) |
Feb 09, 2021 | 8.590 | 8.662 | 8.460 | 8.474 | 1,827,469 | -0.06(-0.68%) |
Feb 08, 2021 | 8.344 | 8.547 | 8.322 | 8.532 | 1,905,358 | +0.23(+2.79%) |
Feb 05, 2021 | 8.337 | 8.409 | 8.265 | 8.301 | 2,430,782 | +0.07(+0.79%) |
Feb 04, 2021 | 8.156 | 8.387 | 8.113 | 8.236 | 5,196,194 | +0.15(+1.88%) |
Feb 03, 2021 | 7.961 | 8.127 | 7.686 | 8.084 | 8,542,124 | +0.13(+1.64%) |
Feb 02, 2021 | 8.069 | 8.142 | 7.932 | 7.954 | 3,850,984 | -0.07(-0.90%) |
Feb 01, 2021 | 8.011 | 8.062 | 7.831 | 8.026 | 4,110,080 | +0.07(+0.91%) |
Jan 29, 2021 | 8.033 | 8.171 | 7.889 | 7.954 | 4,654,666 | -0.19(-2.31%) |
Jan 28, 2021 | 8.026 | 8.272 | 7.997 | 8.142 | 3,305,696 | +0.19(+2.36%) |
Jan 27, 2021 | 8.178 | 8.359 | 7.939 | 7.954 | 2,633,713 | -0.31(-3.76%) |
Jan 26, 2021 | 8.315 | 8.489 | 8.243 | 8.265 | 2,264,507 | -0.01(-0.17%) |
Jan 25, 2021 | 8.127 | 8.344 | 7.990 | 8.279 | 1,848,856 | +0.06(+0.70%) |
Jan 22, 2021 | 8.257 | 8.275 | 8.062 | 8.221 | 2,401,324 | -0.11(-1.30%) |
Jan 21, 2021 | 8.590 | 8.641 | 8.221 | 8.330 | 4,309,379 | -0.27(-3.19%) |
Jan 20, 2021 | 8.489 | 8.727 | 8.489 | 8.604 | 1,927,567 | +0.06(+0.68%) |
Jan 19, 2021 | 8.698 | 8.706 | 8.518 | 8.547 | 1,705,121 | -0.06(-0.67%) |
Jan 15, 2021 | 8.554 | 8.680 | 8.460 | 8.604 | 1,839,683 | +0.03(+0.34%) |
Jan 14, 2021 | 8.518 | 8.655 | 8.445 | 8.575 | 1,360,032 | +0.14(+1.72%) |
Jan 13, 2021 | 8.286 | 8.471 | 8.243 | 8.431 | 1,586,717 | +0.20(+2.46%) |
Jan 12, 2021 | 8.192 | 8.337 | 8.149 | 8.228 | 2,083,598 | +0.05(+0.62%) |
Jan 11, 2021 | 8.207 | 8.265 | 8.105 | 8.178 | 1,699,491 | -0.08(-0.96%) |
Jan 08, 2021 | 8.308 | 8.337 | 8.174 | 8.257 | 1,963,324 | +0.01(+0.09%) |
Jan 07, 2021 | 8.409 | 8.409 | 8.221 | 8.250 | 2,244,768 | -0.14(-1.72%) |
Jan 06, 2021 | 8.199 | 8.431 | 8.199 | 8.395 | 3,405,513 | +0.25(+3.02%) |
Jan 05, 2021 | 8.214 | 8.293 | 8.105 | 8.149 | 1,844,670 | -0.02(-0.27%) |
Jan 04, 2021 | 8.533 | 8.569 | 8.149 | 8.171 | 2,085,377 | -0.30(-3.53%) |
Dec 31, 2020 | 8.469 | 8.469 | 8.469 | 1,767,091 | +0.16(+1.88%) | |
Dec 30, 2020 | 8.320 | 8.476 | 8.263 | 8.313 | 1,767,091 | -0.01(-0.17%) |
Dec 29, 2020 | 8.455 | 8.512 | 8.213 | 8.327 | 2,709,908 | -0.09(-1.10%) |
Dec 28, 2020 | 8.384 | 8.491 | 8.355 | 8.419 | 1,279,515 | +0.06(+0.68%) |
Dec 24, 2020 | 8.391 | 8.427 | 8.220 | 8.363 | 742,227 | +0.01(+0.09%) |
Dec 23, 2020 | 8.462 | 8.505 | 8.323 | 8.355 | 1,751,690 | -0.01(-0.17%) |
Dec 22, 2020 | 8.341 | 8.405 | 8.270 | 8.370 | 2,015,055 | +0.06(+0.68%) |
Dec 21, 2020 | 8.192 | 8.327 | 8.121 | 8.313 | 1,550,795 | -0.06(-0.68%) |
Dec 18, 2020 | 8.711 | 8.747 | 8.341 | 8.370 | 4,822,649 | -0.36(-4.07%) |
Dec 17, 2020 | 8.619 | 8.789 | 8.544 | 8.725 | 2,556,746 | +0.11(+1.24%) |
Dec 16, 2020 | 8.718 | 8.811 | 8.569 | 8.619 | 2,019,328 | -0.09(-1.06%) |
Dec 15, 2020 | 8.434 | 8.711 | 8.363 | 8.711 | 1,732,306 | +0.33(+3.99%) |
Dec 14, 2020 | 8.455 | 8.512 | 8.284 | 8.377 | 4,516,121 | +0.23(+2.79%) |
Dec 11, 2020 | 8.206 | 8.289 | 8.099 | 8.149 | 1,183,373 | -0.12(-1.46%) |
Dec 10, 2020 | 8.277 | 8.341 | 8.220 | 8.270 | 1,169,151 | -0.04(-0.51%) |
Dec 09, 2020 | 8.313 | 8.355 | 8.199 | 8.313 | 1,624,317 | +0.08(+0.95%) |
Dec 08, 2020 | 8.249 | 8.348 | 8.206 | 8.235 | 2,934,336 | -0.10(-1.19%) |
Dec 07, 2020 | 8.405 | 8.462 | 8.291 | 8.334 | 3,336,971 | -0.11(-1.26%) |
Dec 04, 2020 | 8.320 | 8.590 | 8.256 | 8.441 | 3,527,337 | +0.19(+2.33%) |
Dec 03, 2020 | 8.149 | 8.284 | 8.128 | 8.249 | 1,171,602 | +0.14(+1.67%) |
Dec 02, 2020 | 8.043 | 8.163 | 7.986 | 8.114 | 1,042,906 | +0.02(+0.26%) |