Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.280 | 8.420 | 8.115 | 8.280 | 411,300 | +0.09(+1.10%) |
Feb 25, 2021 | 8.670 | 8.680 | 8.190 | 8.190 | 452,309 | -0.50(-5.75%) |
Feb 24, 2021 | 8.400 | 8.690 | 8.360 | 8.690 | 484,399 | +0.27(+3.21%) |
Feb 23, 2021 | 8.360 | 8.640 | 8.220 | 8.420 | 359,489 | -0.12(-1.41%) |
Feb 22, 2021 | 8.580 | 8.675 | 8.450 | 8.540 | 254,632 | -0.13(-1.50%) |
Feb 19, 2021 | 8.380 | 8.700 | 8.320 | 8.670 | 430,700 | +0.37(+4.46%) |
Feb 18, 2021 | 8.500 | 8.500 | 8.280 | 8.300 | 281,293 | -0.24(-2.81%) |
Feb 17, 2021 | 8.800 | 8.800 | 8.420 | 8.540 | 246,568 | -0.28(-3.17%) |
Feb 16, 2021 | 8.810 | 8.910 | 8.750 | 8.820 | 309,914 | +0.09(+1.03%) |
Feb 12, 2021 | 8.920 | 8.920 | 8.670 | 8.730 | 277,600 | -0.28(-3.11%) |
Feb 11, 2021 | 9.190 | 9.210 | 8.820 | 9.010 | 402,486 | -0.15(-1.64%) |
Feb 10, 2021 | 9.210 | 9.270 | 9.100 | 9.160 | 265,032 | -0.09(-0.97%) |
Feb 09, 2021 | 9.260 | 9.280 | 9.000 | 9.250 | 359,029 | -0.02(-0.22%) |
Feb 08, 2021 | 9.160 | 9.380 | 9.040 | 9.270 | 342,278 | +0.24(+2.66%) |
Feb 05, 2021 | 9.000 | 9.080 | 8.850 | 9.030 | 284,400 | +0.09(+1.01%) |
Feb 04, 2021 | 8.740 | 8.940 | 8.580 | 8.940 | 376,923 | +0.27(+3.11%) |
Feb 03, 2021 | 8.340 | 8.790 | 8.340 | 8.670 | 388,490 | +0.30(+3.58%) |
Feb 02, 2021 | 8.270 | 8.410 | 8.150 | 8.370 | 257,263 | +0.27(+3.33%) |
Feb 01, 2021 | 8.250 | 8.250 | 7.810 | 8.100 | 929,086 | +0.03(+0.37%) |
Jan 29, 2021 | 8.440 | 8.600 | 8.070 | 8.070 | 423,500 | -0.42(-4.95%) |
Jan 28, 2021 | 8.390 | 8.560 | 7.910 | 8.490 | 497,623 | +0.11(+1.31%) |
Jan 27, 2021 | 8.450 | 8.500 | 7.870 | 8.380 | 344,747 | -0.38(-4.34%) |
Jan 26, 2021 | 8.700 | 8.810 | 8.660 | 8.760 | 221,831 | +0.11(+1.27%) |
Jan 25, 2021 | 8.830 | 8.830 | 8.465 | 8.650 | 257,372 | -0.19(-2.15%) |
Jan 22, 2021 | 8.730 | 8.850 | 8.700 | 8.840 | 193,900 | -0.02(-0.23%) |
Jan 21, 2021 | 8.820 | 8.950 | 8.760 | 8.860 | 318,934 | +0.09(+1.03%) |
Jan 20, 2021 | 8.710 | 8.840 | 8.610 | 8.770 | 203,582 | +0.16(+1.86%) |
Jan 19, 2021 | 8.590 | 8.650 | 8.470 | 8.610 | 228,115 | +0.14(+1.65%) |
Jan 15, 2021 | 8.610 | 8.680 | 8.470 | 8.470 | 284,600 | -0.16(-1.85%) |
Jan 14, 2021 | 8.330 | 8.760 | 8.300 | 8.630 | 299,246 | +0.40(+4.86%) |
Jan 13, 2021 | 8.340 | 8.340 | 8.100 | 8.230 | 183,085 | -0.05(-0.60%) |
Jan 12, 2021 | 8.430 | 8.460 | 8.220 | 8.280 | 233,235 | -0.09(-1.08%) |
Jan 11, 2021 | 8.240 | 8.425 | 8.230 | 8.370 | 166,159 | +0.02(+0.24%) |
Jan 08, 2021 | 8.360 | 8.490 | 8.270 | 8.350 | 206,000 | +0.00(+0.00%) |
Jan 07, 2021 | 8.210 | 8.360 | 8.135 | 8.350 | 197,261 | +0.15(+1.83%) |
Jan 06, 2021 | 8.100 | 8.290 | 8.060 | 8.200 | 329,842 | +0.16(+1.99%) |
Jan 05, 2021 | 7.850 | 8.050 | 7.850 | 8.040 | 207,824 | +0.13(+1.64%) |
Jan 04, 2021 | 8.150 | 8.190 | 7.820 | 7.910 | 230,234 | -0.16(-1.98%) |
Dec 31, 2020 | 8.070 | 8.070 | 8.070 | 375,266 | +0.04(+0.50%) | |
Dec 30, 2020 | 7.730 | 8.070 | 7.720 | 8.030 | 375,266 | +0.36(+4.69%) |
Dec 29, 2020 | 7.730 | 7.750 | 7.630 | 7.670 | 187,102 | -0.06(-0.78%) |
Dec 28, 2020 | 7.830 | 7.890 | 7.700 | 7.730 | 182,112 | +0.02(+0.26%) |
Dec 24, 2020 | 7.790 | 7.790 | 7.590 | 7.710 | 134,100 | -0.06(-0.77%) |
Dec 23, 2020 | 7.740 | 7.865 | 7.720 | 7.770 | 184,526 | +0.08(+1.04%) |
Dec 22, 2020 | 7.870 | 7.900 | 7.690 | 7.690 | 194,187 | -0.17(-2.16%) |
Dec 21, 2020 | 7.910 | 7.935 | 7.690 | 7.860 | 327,093 | -0.16(-2.00%) |
Dec 18, 2020 | 8.160 | 8.250 | 7.980 | 8.020 | 250,200 | -0.19(-2.31%) |
Dec 17, 2020 | 8.110 | 8.230 | 8.000 | 8.210 | 243,694 | +0.20(+2.50%) |
Dec 16, 2020 | 8.280 | 8.280 | 7.930 | 8.010 | 300,761 | -0.22(-2.67%) |
Dec 15, 2020 | 8.080 | 8.230 | 8.000 | 8.230 | 168,335 | +0.23(+2.88%) |
Dec 14, 2020 | 8.080 | 8.120 | 7.960 | 8.000 | 309,535 | +0.00(+0.00%) |
Dec 11, 2020 | 8.090 | 8.130 | 7.970 | 8.000 | 259,100 | -0.18(-2.20%) |
Dec 10, 2020 | 8.180 | 8.260 | 8.070 | 8.180 | 224,795 | -0.03(-0.37%) |
Dec 09, 2020 | 8.260 | 8.400 | 8.140 | 8.210 | 304,203 | -0.01(-0.12%) |
Dec 08, 2020 | 8.240 | 8.280 | 8.140 | 8.220 | 326,285 | -0.01(-0.12%) |
Dec 07, 2020 | 8.290 | 8.290 | 8.020 | 8.230 | 335,422 | -0.05(-0.60%) |
Dec 04, 2020 | 8.060 | 8.290 | 8.010 | 8.280 | 298,800 | +0.29(+3.63%) |
Dec 03, 2020 | 7.810 | 8.050 | 7.770 | 7.990 | 360,652 | +0.31(+4.04%) |
Dec 02, 2020 | 7.590 | 7.725 | 7.425 | 7.680 | 224,014 | +0.08(+1.05%) |