Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.970 | 8.040 | 7.690 | 7.745 | 613,500 | -0.21(-2.58%) |
Feb 25, 2021 | 8.210 | 8.220 | 7.895 | 7.950 | 479,301 | -0.19(-2.33%) |
Feb 24, 2021 | 7.880 | 8.250 | 7.880 | 8.140 | 1,075,146 | +0.30(+3.83%) |
Feb 23, 2021 | 7.820 | 7.960 | 7.755 | 7.840 | 605,344 | -0.16(-2.00%) |
Feb 22, 2021 | 7.650 | 8.040 | 7.650 | 8.000 | 819,090 | +0.20(+2.56%) |
Feb 19, 2021 | 7.600 | 8.035 | 7.600 | 7.800 | 1,234,800 | +0.21(+2.83%) |
Feb 18, 2021 | 7.590 | 7.715 | 7.510 | 7.585 | 664,976 | -0.04(-0.59%) |
Feb 17, 2021 | 7.490 | 7.710 | 7.460 | 7.630 | 425,997 | +0.07(+0.93%) |
Feb 16, 2021 | 7.650 | 7.720 | 7.333 | 7.560 | 746,316 | -0.05(-0.59%) |
Feb 12, 2021 | 7.704 | 7.820 | 7.510 | 7.605 | 813,500 | -0.16(-2.12%) |
Feb 11, 2021 | 8.010 | 8.120 | 7.740 | 7.770 | 594,780 | -0.16(-2.02%) |
Feb 10, 2021 | 7.960 | 8.140 | 7.840 | 7.930 | 678,148 | -0.02(-0.25%) |
Feb 09, 2021 | 7.830 | 8.190 | 7.782 | 7.950 | 692,536 | +0.17(+2.19%) |
Feb 08, 2021 | 7.670 | 7.790 | 7.600 | 7.780 | 676,550 | +0.14(+1.83%) |
Feb 05, 2021 | 7.770 | 7.860 | 7.580 | 7.640 | 798,800 | -0.03(-0.39%) |
Feb 04, 2021 | 7.670 | 7.720 | 7.620 | 7.670 | 578,041 | +0.00(+0.00%) |
Feb 03, 2021 | 7.850 | 7.890 | 7.520 | 7.670 | 2,200,697 | -0.22(-2.79%) |
Feb 02, 2021 | 8.400 | 8.400 | 7.780 | 7.890 | 981,480 | +0.01(+0.13%) |
Feb 01, 2021 | 7.860 | 7.980 | 7.760 | 7.880 | 859,666 | +0.12(+1.55%) |
Jan 29, 2021 | 7.910 | 7.990 | 7.700 | 7.760 | 582,800 | -0.12(-1.52%) |
Jan 28, 2021 | 8.220 | 8.230 | 7.870 | 7.880 | 662,992 | -0.30(-3.67%) |
Jan 27, 2021 | 8.010 | 8.410 | 7.911 | 8.180 | 548,367 | -0.04(-0.49%) |
Jan 26, 2021 | 8.200 | 8.470 | 8.105 | 8.220 | 595,624 | +0.10(+1.23%) |
Jan 25, 2021 | 8.110 | 8.280 | 7.995 | 8.120 | 317,167 | +0.03(+0.37%) |
Jan 22, 2021 | 8.030 | 8.140 | 7.920 | 8.090 | 370,200 | -0.02(-0.19%) |
Jan 21, 2021 | 8.100 | 8.190 | 8.030 | 8.105 | 511,822 | +0.05(+0.68%) |
Jan 20, 2021 | 8.110 | 8.210 | 7.950 | 8.050 | 287,744 | -0.07(-0.86%) |
Jan 19, 2021 | 8.000 | 8.210 | 7.860 | 8.120 | 525,606 | +0.23(+2.92%) |
Jan 15, 2021 | 8.070 | 8.110 | 7.830 | 7.890 | 337,800 | -0.24(-2.95%) |
Jan 14, 2021 | 7.880 | 8.365 | 7.866 | 8.130 | 984,265 | +0.34(+4.36%) |
Jan 13, 2021 | 7.950 | 7.990 | 7.761 | 7.790 | 480,689 | -0.17(-2.14%) |
Jan 12, 2021 | 7.790 | 8.000 | 7.790 | 7.960 | 352,855 | +0.21(+2.71%) |
Jan 11, 2021 | 7.690 | 7.790 | 7.690 | 7.750 | 342,927 | -0.04(-0.51%) |
Jan 08, 2021 | 7.840 | 7.890 | 7.705 | 7.790 | 577,900 | -0.01(-0.13%) |
Jan 07, 2021 | 7.640 | 7.830 | 7.520 | 7.800 | 513,216 | +0.22(+2.90%) |
Jan 06, 2021 | 7.370 | 7.660 | 7.280 | 7.580 | 948,362 | +0.31(+4.26%) |
Jan 05, 2021 | 7.220 | 7.360 | 7.200 | 7.270 | 353,410 | +0.00(+0.00%) |
Jan 04, 2021 | 7.430 | 7.480 | 7.080 | 7.270 | 378,240 | -0.12(-1.62%) |
Dec 31, 2020 | 7.390 | 7.390 | 7.390 | 306,971 | +0.10(+1.37%) | |
Dec 30, 2020 | 7.350 | 7.430 | 7.010 | 7.290 | 306,971 | +0.01(+0.14%) |
Dec 29, 2020 | 7.430 | 7.460 | 7.185 | 7.280 | 425,327 | -0.12(-1.62%) |
Dec 28, 2020 | 7.250 | 7.430 | 7.190 | 7.400 | 421,120 | +0.21(+2.92%) |
Dec 24, 2020 | 7.180 | 7.230 | 7.090 | 7.190 | 171,200 | +0.09(+1.27%) |
Dec 23, 2020 | 7.170 | 7.192 | 7.042 | 7.100 | 286,153 | +0.02(+0.28%) |
Dec 22, 2020 | 6.760 | 7.160 | 6.720 | 7.080 | 524,617 | +0.31(+4.58%) |
Dec 21, 2020 | 6.900 | 7.010 | 6.640 | 6.770 | 628,109 | -0.31(-4.38%) |
Dec 18, 2020 | 7.120 | 7.495 | 7.045 | 7.080 | 2,804,800 | +0.02(+0.28%) |
Dec 17, 2020 | 7.100 | 7.130 | 6.980 | 7.060 | 465,283 | +0.02(+0.28%) |
Dec 16, 2020 | 7.170 | 7.240 | 7.010 | 7.040 | 363,496 | -0.07(-0.98%) |
Dec 15, 2020 | 7.090 | 7.140 | 6.990 | 7.110 | 587,308 | +0.06(+0.85%) |
Dec 14, 2020 | 7.070 | 7.230 | 6.960 | 7.050 | 893,505 | +0.04(+0.57%) |
Dec 11, 2020 | 6.970 | 7.040 | 6.860 | 7.010 | 223,700 | -0.01(-0.14%) |
Dec 10, 2020 | 6.850 | 7.090 | 6.800 | 7.020 | 276,616 | +0.07(+1.08%) |
Dec 09, 2020 | 7.290 | 7.320 | 6.920 | 6.945 | 412,718 | -0.33(-4.60%) |
Dec 08, 2020 | 7.110 | 7.290 | 7.050 | 7.280 | 362,774 | +0.09(+1.25%) |
Dec 07, 2020 | 7.100 | 7.320 | 7.030 | 7.190 | 408,762 | +0.09(+1.27%) |
Dec 04, 2020 | 6.940 | 7.140 | 6.930 | 7.100 | 418,400 | +0.20(+2.90%) |
Dec 03, 2020 | 6.690 | 6.960 | 6.680 | 6.900 | 398,459 | +0.21(+3.14%) |
Dec 02, 2020 | 6.420 | 6.700 | 6.310 | 6.690 | 382,843 | +0.24(+3.72%) |