Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.449 | 8.453 | 8.430 | 8.430 | 1,372 | +0.02(+0.23%) |
Feb 25, 2021 | 8.642 | 8.642 | 8.411 | 8.411 | 2,810 | -0.23(-2.63%) |
Feb 24, 2021 | 8.551 | 8.639 | 8.551 | 8.639 | 2,123 | +0.21(+2.47%) |
Feb 23, 2021 | 8.317 | 8.449 | 8.287 | 8.430 | 3,424 | -0.09(-1.11%) |
Feb 22, 2021 | 8.714 | 8.904 | 8.525 | 8.525 | 17,692 | -0.08(-0.88%) |
Feb 19, 2021 | 8.951 | 9.079 | 8.601 | 8.601 | 22,381 | -0.54(-5.91%) |
Feb 18, 2021 | 8.620 | 9.235 | 8.620 | 9.141 | 11,487 | +0.62(+7.22%) |
Feb 17, 2021 | 8.411 | 8.610 | 8.354 | 8.525 | 2,067 | +0.20(+2.39%) |
Feb 16, 2021 | 8.361 | 8.361 | 8.179 | 8.326 | 10,682 | -0.08(-0.96%) |
Feb 12, 2021 | 8.572 | 8.572 | 8.336 | 8.407 | 7,073 | -0.22(-2.58%) |
Feb 11, 2021 | 9.216 | 9.245 | 8.553 | 8.629 | 8,344 | -0.61(-6.56%) |
Feb 10, 2021 | 9.065 | 9.235 | 8.923 | 9.235 | 4,209 | +0.16(+1.77%) |
Feb 09, 2021 | 8.762 | 9.084 | 8.762 | 9.074 | 3,035 | +0.48(+5.62%) |
Feb 08, 2021 | 8.677 | 8.756 | 8.525 | 8.591 | 9,521 | -0.26(-2.89%) |
Feb 05, 2021 | 8.942 | 8.942 | 8.544 | 8.847 | 2,533 | -0.04(-0.43%) |
Feb 04, 2021 | 8.534 | 8.885 | 8.534 | 8.885 | 4,062 | +0.18(+2.04%) |
Feb 03, 2021 | 8.558 | 8.748 | 8.558 | 8.708 | 2,809 | +0.36(+4.35%) |
Feb 02, 2021 | 8.402 | 8.402 | 8.288 | 8.345 | 3,552 | +0.18(+2.20%) |
Feb 01, 2021 | 8.014 | 8.241 | 8.014 | 8.165 | 1,300 | -0.06(-0.69%) |
Jan 29, 2021 | 8.127 | 8.250 | 7.900 | 8.222 | 7,495 | +0.09(+1.05%) |
Jan 28, 2021 | 8.108 | 8.288 | 8.081 | 8.137 | 7,832 | +0.17(+2.14%) |
Jan 27, 2021 | 7.881 | 8.137 | 7.464 | 7.966 | 11,793 | +0.06(+0.72%) |
Jan 26, 2021 | 7.919 | 7.985 | 7.578 | 7.909 | 13,939 | -0.02(-0.24%) |
Jan 25, 2021 | 8.225 | 8.312 | 7.142 | 7.928 | 26,840 | -0.50(-5.96%) |
Jan 22, 2021 | 8.436 | 8.436 | 8.430 | 8.430 | 1,478 | -0.39(-4.40%) |
Jan 21, 2021 | 8.833 | 8.833 | 8.525 | 8.819 | 4,353 | -0.09(-0.96%) |
Jan 20, 2021 | 8.989 | 9.027 | 8.904 | 8.904 | 1,114 | +0.00(+0.00%) |
Jan 19, 2021 | 8.765 | 9.169 | 8.765 | 8.904 | 3,689 | -0.04(-0.42%) |
Jan 15, 2021 | 8.620 | 8.961 | 8.620 | 8.942 | 1,055 | -0.28(-3.03%) |
Jan 14, 2021 | 9.174 | 9.309 | 8.999 | 9.221 | 13,653 | +0.02(+0.26%) |
Jan 13, 2021 | 9.046 | 9.197 | 8.819 | 9.197 | 5,738 | +0.39(+4.41%) |
Jan 12, 2021 | 8.525 | 8.809 | 8.525 | 8.809 | 2,220 | -0.09(-1.06%) |
Jan 11, 2021 | 8.563 | 9.036 | 8.051 | 8.904 | 16,498 | -0.27(-2.99%) |
Jan 08, 2021 | 9.179 | 9.179 | 9.179 | 9.179 | 1,478 | -0.06(-0.62%) |
Jan 07, 2021 | 8.525 | 9.236 | 8.288 | 9.235 | 19,651 | +0.71(+8.33%) |
Jan 06, 2021 | 8.478 | 8.525 | 8.283 | 8.525 | 7,802 | +0.04(+0.45%) |
Jan 05, 2021 | 8.525 | 8.525 | 8.440 | 8.487 | 6,679 | +0.15(+1.82%) |
Jan 04, 2021 | 9.377 | 9.377 | 8.231 | 8.336 | 6,535 | -0.20(-2.39%) |
Dec 31, 2020 | 8.539 | 8.539 | 8.539 | 527 | +0.01(+0.11%) | |
Dec 30, 2020 | 8.530 | 8.530 | 8.530 | 8.530 | 527 | +0.16(+1.87%) |
Dec 29, 2020 | 8.345 | 9.171 | 8.345 | 8.373 | 5,254 | -0.19(-2.27%) |
Dec 28, 2020 | 8.714 | 8.980 | 8.525 | 8.568 | 4,457 | +0.04(+0.50%) |
Dec 23, 2020 | 8.525 | 8.525 | 8.525 | 0 | +0.13(+1.51%) | |
Dec 22, 2020 | 8.672 | 8.980 | 8.398 | 8.398 | 1,985 | -0.20(-2.35%) |
Dec 21, 2020 | 8.800 | 8.800 | 8.535 | 8.601 | 2,451 | -0.30(-3.40%) |
Dec 18, 2020 | 8.790 | 8.999 | 8.790 | 8.904 | 8,762 | +0.00(+0.00%) |
Dec 17, 2020 | 8.806 | 9.235 | 8.800 | 8.904 | 6,932 | +0.12(+1.40%) |
Dec 16, 2020 | 8.730 | 9.018 | 8.634 | 8.781 | 1,357 | -0.11(-1.28%) |
Dec 15, 2020 | 9.283 | 9.283 | 8.894 | 8.894 | 496 | -0.43(-4.57%) |
Dec 14, 2020 | 8.695 | 9.321 | 8.695 | 9.321 | 3,795 | +0.61(+6.96%) |
Dec 11, 2020 | 8.497 | 8.714 | 8.478 | 8.714 | 3,378 | +0.19(+2.22%) |
Dec 10, 2020 | 8.601 | 8.601 | 8.451 | 8.525 | 445 | -0.16(-1.85%) |
Dec 09, 2020 | 8.497 | 8.686 | 8.370 | 8.686 | 3,729 | -0.02(-0.27%) |
Dec 08, 2020 | 8.710 | 8.710 | 8.710 | 15 | +0.00(+0.00%) | |
Dec 07, 2020 | 8.716 | 8.716 | 8.497 | 8.710 | 4,071 | +0.21(+2.50%) |
Dec 04, 2020 | 8.497 | 8.497 | 8.497 | 8.497 | 105 | -0.31(-3.57%) |
Dec 03, 2020 | 8.252 | 8.812 | 8.252 | 8.812 | 10,173 | +0.94(+11.91%) |
Dec 02, 2020 | 8.120 | 8.167 | 7.874 | 7.874 | 12,136 | -0.25(-3.02%) |