Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.269 | 8.572 | 8.241 | 8.430 | 717,170 | +0.33(+4.09%) |
Feb 25, 2021 | 7.578 | 8.127 | 7.511 | 8.099 | 730,245 | +0.52(+6.87%) |
Feb 24, 2021 | 7.805 | 7.947 | 7.568 | 7.578 | 347,494 | +0.14(+1.91%) |
Feb 23, 2021 | 7.663 | 7.956 | 7.369 | 7.435 | 599,963 | -0.15(-2.00%) |
Feb 22, 2021 | 7.502 | 7.587 | 7.360 | 7.587 | 510,890 | +0.65(+9.43%) |
Feb 19, 2021 | 6.924 | 6.996 | 6.829 | 6.933 | 429,162 | -0.11(-1.61%) |
Feb 18, 2021 | 7.123 | 7.281 | 7.047 | 7.047 | 420,888 | +0.24(+3.48%) |
Feb 17, 2021 | 6.829 | 6.924 | 6.772 | 6.810 | 228,889 | +0.02(+0.28%) |
Feb 16, 2021 | 6.735 | 6.848 | 6.678 | 6.791 | 200,237 | -0.06(-0.83%) |
Feb 12, 2021 | 6.943 | 6.981 | 6.791 | 6.848 | 183,278 | -0.02(-0.28%) |
Feb 11, 2021 | 6.915 | 6.933 | 6.782 | 6.867 | 406,846 | -0.23(-3.20%) |
Feb 10, 2021 | 6.962 | 7.218 | 6.952 | 7.094 | 456,269 | -0.07(-0.93%) |
Feb 09, 2021 | 7.388 | 7.388 | 7.151 | 7.161 | 204,563 | -0.24(-3.20%) |
Feb 08, 2021 | 7.511 | 7.511 | 7.369 | 7.398 | 215,216 | -0.06(-0.76%) |
Feb 05, 2021 | 7.549 | 7.615 | 7.435 | 7.454 | 219,912 | -0.19(-2.48%) |
Feb 04, 2021 | 7.663 | 7.805 | 7.625 | 7.644 | 251,006 | +0.00(+0.00%) |
Feb 03, 2021 | 7.625 | 7.710 | 7.568 | 7.644 | 309,055 | -0.13(-1.71%) |
Feb 02, 2021 | 7.729 | 7.843 | 7.720 | 7.776 | 410,537 | -0.31(-3.86%) |
Feb 01, 2021 | 8.260 | 8.383 | 8.032 | 8.089 | 651,214 | -0.73(-8.27%) |
Jan 29, 2021 | 8.629 | 8.912 | 8.553 | 8.818 | 852,095 | +0.66(+8.13%) |
Jan 28, 2021 | 8.411 | 8.449 | 8.099 | 8.155 | 462,464 | -0.23(-2.71%) |
Jan 27, 2021 | 8.222 | 8.383 | 8.117 | 8.383 | 458,243 | +0.65(+8.46%) |
Jan 26, 2021 | 7.739 | 7.843 | 7.691 | 7.729 | 143,270 | +0.15(+2.00%) |
Jan 25, 2021 | 7.473 | 7.776 | 7.445 | 7.578 | 262,691 | -0.18(-2.32%) |
Jan 22, 2021 | 7.833 | 7.871 | 7.682 | 7.758 | 362,544 | +0.22(+2.89%) |
Jan 21, 2021 | 7.483 | 7.615 | 7.483 | 7.540 | 142,621 | -0.07(-0.87%) |
Jan 20, 2021 | 7.606 | 7.691 | 7.563 | 7.606 | 334,012 | -0.40(-4.97%) |
Jan 19, 2021 | 7.909 | 8.042 | 7.881 | 8.004 | 230,686 | -0.42(-4.95%) |
Jan 15, 2021 | 8.316 | 8.468 | 8.278 | 8.421 | 134,713 | +0.34(+4.22%) |
Jan 14, 2021 | 8.051 | 8.099 | 7.909 | 8.080 | 207,695 | -0.22(-2.63%) |
Jan 13, 2021 | 8.307 | 8.440 | 8.184 | 8.297 | 109,096 | -0.06(-0.68%) |
Jan 12, 2021 | 8.468 | 8.515 | 8.316 | 8.354 | 128,304 | -0.26(-2.97%) |
Jan 11, 2021 | 8.638 | 8.638 | 8.504 | 8.610 | 161,663 | +0.27(+3.30%) |
Jan 08, 2021 | 8.544 | 8.673 | 8.288 | 8.335 | 378,697 | -0.67(-7.42%) |
Jan 07, 2021 | 9.093 | 9.240 | 9.003 | 9.003 | 106,160 | -0.26(-2.81%) |
Jan 06, 2021 | 9.273 | 9.320 | 8.942 | 9.264 | 274,108 | +0.19(+2.09%) |
Jan 05, 2021 | 9.453 | 9.453 | 9.036 | 9.074 | 356,165 | -0.65(-6.72%) |
Jan 04, 2021 | 9.406 | 9.822 | 9.283 | 9.728 | 399,089 | -0.19(-1.91%) |
Dec 31, 2020 | 9.917 | 9.917 | 9.917 | 223,880 | +0.02(+0.19%) | |
Dec 30, 2020 | 9.964 | 9.964 | 9.803 | 9.898 | 223,880 | -0.45(-4.30%) |
Dec 29, 2020 | 10.52 | 10.52 | 10.30 | 10.34 | 261,180 | -0.43(-3.96%) |
Dec 28, 2020 | 10.73 | 10.86 | 10.69 | 10.77 | 92,779 | -0.10(-0.96%) |
Dec 24, 2020 | 10.82 | 11.05 | 10.78 | 10.87 | 154,244 | +0.14(+1.32%) |
Dec 23, 2020 | 10.78 | 10.82 | 10.68 | 10.73 | 99,084 | -0.34(-3.08%) |
Dec 22, 2020 | 10.92 | 11.14 | 10.90 | 11.07 | 140,757 | +0.25(+2.27%) |
Dec 21, 2020 | 11.04 | 11.08 | 10.70 | 10.83 | 163,946 | +0.39(+3.72%) |
Dec 18, 2020 | 10.42 | 10.49 | 10.36 | 10.44 | 165,963 | +0.10(+1.01%) |
Dec 17, 2020 | 10.33 | 10.44 | 10.32 | 10.33 | 110,604 | -0.22(-2.06%) |
Dec 16, 2020 | 10.66 | 10.69 | 10.51 | 10.55 | 98,857 | -0.13(-1.24%) |
Dec 15, 2020 | 10.88 | 11.00 | 10.68 | 10.68 | 95,258 | -0.33(-3.01%) |
Dec 14, 2020 | 10.80 | 11.08 | 10.80 | 11.02 | 177,707 | +0.15(+1.40%) |
Dec 11, 2020 | 10.88 | 10.95 | 10.80 | 10.86 | 177,365 | +0.18(+1.68%) |
Dec 10, 2020 | 11.14 | 11.14 | 10.64 | 10.68 | 200,776 | -0.44(-3.92%) |
Dec 09, 2020 | 10.74 | 11.23 | 10.74 | 11.12 | 316,640 | +0.30(+2.80%) |
Dec 08, 2020 | 10.85 | 10.97 | 10.82 | 10.82 | 77,582 | -0.08(-0.69%) |
Dec 07, 2020 | 10.88 | 10.95 | 10.75 | 10.89 | 171,354 | +0.07(+0.61%) |
Dec 04, 2020 | 10.94 | 10.97 | 10.82 | 10.83 | 240,710 | -0.36(-3.22%) |
Dec 03, 2020 | 11.26 | 11.26 | 11.02 | 11.19 | 201,137 | -0.40(-3.43%) |
Dec 02, 2020 | 11.70 | 11.80 | 11.51 | 11.58 | 144,937 | -0.06(-0.49%) |