Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.100 | 8.250 | 7.900 | 8.050 | 32,600 | -0.26(-3.13%) |
Feb 25, 2021 | 8.550 | 8.570 | 8.250 | 8.310 | 19,950 | -0.29(-3.37%) |
Feb 24, 2021 | 8.360 | 8.930 | 8.250 | 8.600 | 35,723 | +0.37(+4.50%) |
Feb 23, 2021 | 8.620 | 8.625 | 7.810 | 8.230 | 40,405 | -0.39(-4.52%) |
Feb 22, 2021 | 9.070 | 9.390 | 8.620 | 8.620 | 52,014 | -0.48(-5.27%) |
Feb 19, 2021 | 9.480 | 9.480 | 9.030 | 9.100 | 42,500 | -0.32(-3.40%) |
Feb 18, 2021 | 9.320 | 9.470 | 9.160 | 9.420 | 46,139 | +0.12(+1.29%) |
Feb 17, 2021 | 9.360 | 9.550 | 9.110 | 9.300 | 57,298 | -0.34(-3.53%) |
Feb 16, 2021 | 9.270 | 9.650 | 9.110 | 9.640 | 65,739 | +0.47(+5.13%) |
Feb 12, 2021 | 8.790 | 9.450 | 8.790 | 9.170 | 51,200 | +0.27(+3.03%) |
Feb 11, 2021 | 9.100 | 9.160 | 8.660 | 8.900 | 53,654 | -0.50(-5.32%) |
Feb 10, 2021 | 9.680 | 10.09 | 9.120 | 9.400 | 135,602 | -0.14(-1.47%) |
Feb 09, 2021 | 9.100 | 10.07 | 9.020 | 9.540 | 494,274 | +0.39(+4.26%) |
Feb 08, 2021 | 8.670 | 9.200 | 8.510 | 9.150 | 67,634 | +0.40(+4.58%) |
Feb 05, 2021 | 8.980 | 8.980 | 8.460 | 8.750 | 26,600 | +0.10(+1.15%) |
Feb 04, 2021 | 8.600 | 8.780 | 8.440 | 8.650 | 41,660 | +0.12(+1.41%) |
Feb 03, 2021 | 8.450 | 8.750 | 8.214 | 8.530 | 34,693 | +0.05(+0.59%) |
Feb 02, 2021 | 8.200 | 8.500 | 8.200 | 8.480 | 47,098 | +0.26(+3.16%) |
Feb 01, 2021 | 8.190 | 8.500 | 8.190 | 8.220 | 27,868 | +0.04(+0.49%) |
Jan 29, 2021 | 9.000 | 9.200 | 8.180 | 8.180 | 89,700 | -0.71(-7.99%) |
Jan 28, 2021 | 8.060 | 9.210 | 7.760 | 8.890 | 285,913 | +0.78(+9.62%) |
Jan 27, 2021 | 8.120 | 8.430 | 8.080 | 8.110 | 57,549 | -0.06(-0.73%) |
Jan 26, 2021 | 8.230 | 8.230 | 8.100 | 8.170 | 20,523 | -0.06(-0.73%) |
Jan 25, 2021 | 8.330 | 8.430 | 8.071 | 8.230 | 38,325 | -0.20(-2.37%) |
Jan 22, 2021 | 8.280 | 8.480 | 8.280 | 8.430 | 19,400 | +0.10(+1.20%) |
Jan 21, 2021 | 8.200 | 8.410 | 8.200 | 8.330 | 30,472 | +0.10(+1.22%) |
Jan 20, 2021 | 8.220 | 8.490 | 8.200 | 8.230 | 25,409 | -0.04(-0.48%) |
Jan 19, 2021 | 8.490 | 8.490 | 8.200 | 8.270 | 29,869 | -0.15(-1.78%) |
Jan 15, 2021 | 8.110 | 8.460 | 8.110 | 8.420 | 36,200 | +0.32(+3.95%) |
Jan 14, 2021 | 8.400 | 8.640 | 8.100 | 8.100 | 86,532 | -0.30(-3.57%) |
Jan 13, 2021 | 8.730 | 8.800 | 8.310 | 8.400 | 39,491 | -0.34(-3.89%) |
Jan 12, 2021 | 8.120 | 8.740 | 8.060 | 8.740 | 104,237 | +0.51(+6.20%) |
Jan 11, 2021 | 8.040 | 8.350 | 7.840 | 8.230 | 23,349 | +0.13(+1.60%) |
Jan 08, 2021 | 8.080 | 8.160 | 7.799 | 8.100 | 43,700 | +0.07(+0.87%) |
Jan 07, 2021 | 7.790 | 8.160 | 7.700 | 8.030 | 59,772 | +0.17(+2.16%) |
Jan 06, 2021 | 7.580 | 8.020 | 7.580 | 7.860 | 50,844 | +0.28(+3.69%) |
Jan 05, 2021 | 7.310 | 7.770 | 7.310 | 7.580 | 53,609 | +0.27(+3.69%) |
Jan 04, 2021 | 7.160 | 7.480 | 7.130 | 7.310 | 37,911 | +0.05(+0.69%) |
Dec 31, 2020 | 7.260 | 7.260 | 7.260 | 85,098 | +0.00(+0.00%) | |
Dec 30, 2020 | 7.390 | 7.590 | 7.170 | 7.260 | 85,098 | -0.12(-1.63%) |
Dec 29, 2020 | 7.790 | 8.040 | 7.360 | 7.380 | 74,749 | -0.73(-9.00%) |
Dec 28, 2020 | 8.000 | 8.250 | 7.900 | 8.110 | 70,433 | -0.07(-0.86%) |
Dec 24, 2020 | 8.080 | 8.250 | 8.060 | 8.180 | 29,100 | +0.00(+0.00%) |
Dec 23, 2020 | 8.090 | 8.400 | 8.000 | 8.180 | 66,791 | -0.27(-3.20%) |
Dec 22, 2020 | 8.530 | 8.700 | 8.150 | 8.450 | 136,697 | -0.25(-2.87%) |
Dec 21, 2020 | 8.600 | 9.060 | 8.500 | 8.700 | 156,949 | -0.38(-4.19%) |
Dec 18, 2020 | 8.950 | 9.200 | 8.450 | 9.080 | 821,700 | +1.45(+19.00%) |
Dec 17, 2020 | 8.150 | 8.200 | 7.610 | 7.630 | 737,720 | -0.47(-5.80%) |
Dec 16, 2020 | 7.790 | 8.390 | 7.790 | 8.100 | 202,312 | +0.27(+3.45%) |
Dec 15, 2020 | 8.160 | 8.400 | 7.610 | 7.830 | 340,221 | -0.48(-5.78%) |
Dec 14, 2020 | 8.200 | 8.930 | 7.890 | 8.310 | 1,302,158 | -0.45(-5.14%) |
Dec 11, 2020 | 13.11 | 15.19 | 8.460 | 8.760 | 61,744,500 | +2.63(+42.90%) |
Dec 10, 2020 | 6.250 | 6.360 | 6.000 | 6.130 | 323,439 | -0.12(-1.92%) |
Dec 09, 2020 | 6.340 | 6.362 | 6.210 | 6.250 | 32,662 | -0.15(-2.34%) |
Dec 08, 2020 | 6.650 | 6.700 | 6.250 | 6.400 | 40,484 | -0.16(-2.44%) |
Dec 07, 2020 | 6.710 | 6.750 | 6.550 | 6.560 | 18,539 | -0.19(-2.81%) |
Dec 04, 2020 | 6.850 | 6.900 | 6.664 | 6.750 | 14,900 | -0.01(-0.15%) |
Dec 03, 2020 | 6.640 | 6.760 | 6.580 | 6.760 | 14,185 | +0.06(+0.90%) |
Dec 02, 2020 | 6.640 | 6.700 | 6.560 | 6.700 | 22,222 | +0.02(+0.30%) |