Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.902 | 9.165 | 8.842 | 9.007 | 6,922,383 | +0.14(+1.58%) |
Feb 25, 2021 | 9.183 | 9.410 | 8.841 | 8.867 | 10,336,723 | -0.29(-3.16%) |
Feb 24, 2021 | 8.718 | 9.174 | 8.701 | 9.156 | 10,576,392 | +0.50(+5.77%) |
Feb 23, 2021 | 8.683 | 8.736 | 8.455 | 8.657 | 6,022,139 | -0.05(-0.60%) |
Feb 22, 2021 | 8.622 | 8.823 | 8.622 | 8.709 | 6,124,507 | +0.04(+0.40%) |
Feb 19, 2021 | 8.569 | 8.744 | 8.547 | 8.674 | 3,492,006 | +0.14(+1.64%) |
Feb 18, 2021 | 8.683 | 8.753 | 8.464 | 8.534 | 7,561,369 | -0.20(-2.31%) |
Feb 17, 2021 | 8.771 | 8.841 | 8.552 | 8.736 | 7,822,172 | -0.10(-1.09%) |
Feb 16, 2021 | 8.674 | 8.832 | 8.622 | 8.832 | 7,359,187 | +0.30(+3.49%) |
Feb 12, 2021 | 8.394 | 8.587 | 8.350 | 8.534 | 5,075,205 | +0.16(+1.88%) |
Feb 11, 2021 | 8.604 | 8.622 | 8.306 | 8.376 | 7,241,436 | -0.24(-2.75%) |
Feb 10, 2021 | 8.447 | 8.657 | 8.420 | 8.613 | 6,995,577 | +0.22(+2.61%) |
Feb 09, 2021 | 8.560 | 8.639 | 8.254 | 8.394 | 15,401,364 | -0.47(-5.34%) |
Feb 08, 2021 | 8.788 | 8.893 | 8.762 | 8.867 | 4,729,755 | +0.09(+1.00%) |
Feb 05, 2021 | 8.780 | 8.815 | 8.674 | 8.780 | 3,739,780 | +0.02(+0.20%) |
Feb 04, 2021 | 8.657 | 8.815 | 8.622 | 8.762 | 5,165,280 | +0.18(+2.04%) |
Feb 03, 2021 | 8.736 | 8.744 | 8.587 | 8.587 | 4,690,157 | -0.12(-1.41%) |
Feb 02, 2021 | 8.543 | 8.718 | 8.464 | 8.709 | 6,419,766 | +0.25(+3.01%) |
Feb 01, 2021 | 8.324 | 8.455 | 8.175 | 8.455 | 5,039,228 | +0.23(+2.77%) |
Jan 29, 2021 | 8.534 | 8.543 | 8.166 | 8.228 | 5,711,702 | -0.32(-3.79%) |
Jan 28, 2021 | 8.315 | 8.587 | 8.298 | 8.552 | 4,935,831 | +0.32(+3.83%) |
Jan 27, 2021 | 8.490 | 8.508 | 8.201 | 8.236 | 7,314,193 | -0.35(-4.08%) |
Jan 26, 2021 | 8.674 | 8.771 | 8.578 | 8.587 | 3,861,731 | -0.02(-0.20%) |
Jan 25, 2021 | 8.569 | 8.692 | 8.482 | 8.604 | 4,008,574 | +0.03(+0.31%) |
Jan 22, 2021 | 8.525 | 8.609 | 8.420 | 8.578 | 4,249,937 | +0.02(+0.20%) |
Jan 21, 2021 | 8.455 | 8.613 | 8.376 | 8.560 | 3,899,950 | +0.19(+2.30%) |
Jan 20, 2021 | 8.341 | 8.464 | 8.263 | 8.368 | 4,380,713 | +0.06(+0.74%) |
Jan 19, 2021 | 8.271 | 8.315 | 8.228 | 8.306 | 3,948,880 | +0.07(+0.85%) |
Jan 15, 2021 | 8.403 | 8.403 | 8.219 | 8.236 | 3,765,459 | -0.19(-2.29%) |
Jan 14, 2021 | 8.306 | 8.447 | 8.254 | 8.429 | 2,995,925 | +0.16(+1.91%) |
Jan 13, 2021 | 8.394 | 8.464 | 8.254 | 8.271 | 3,177,203 | -0.10(-1.15%) |
Jan 12, 2021 | 8.359 | 8.455 | 8.324 | 8.368 | 3,099,738 | +0.01(+0.10%) |
Jan 11, 2021 | 8.359 | 8.517 | 8.298 | 8.359 | 2,599,616 | -0.10(-1.14%) |
Jan 08, 2021 | 8.517 | 8.534 | 8.359 | 8.455 | 3,105,794 | -0.03(-0.31%) |
Jan 07, 2021 | 8.455 | 8.543 | 8.420 | 8.482 | 4,083,108 | +0.08(+0.94%) |
Jan 06, 2021 | 8.324 | 8.587 | 8.289 | 8.403 | 7,531,080 | +0.12(+1.48%) |
Jan 05, 2021 | 8.324 | 8.447 | 8.271 | 8.280 | 4,483,458 | -0.03(-0.32%) |
Jan 04, 2021 | 8.718 | 8.718 | 8.263 | 8.306 | 8,279,131 | -0.40(-4.63%) |
Dec 31, 2020 | 8.709 | 8.709 | 8.709 | 5,538,184 | +0.11(+1.33%) | |
Dec 30, 2020 | 8.560 | 8.727 | 8.447 | 8.596 | 5,538,184 | +0.05(+0.62%) |
Dec 29, 2020 | 8.740 | 8.758 | 8.457 | 8.543 | 7,157,606 | -0.19(-2.16%) |
Dec 28, 2020 | 8.740 | 8.835 | 8.680 | 8.732 | 3,925,384 | +0.05(+0.59%) |
Dec 24, 2020 | 8.783 | 8.809 | 8.599 | 8.680 | 1,474,745 | -0.09(-1.08%) |
Dec 23, 2020 | 8.560 | 8.835 | 8.552 | 8.775 | 6,166,684 | +0.25(+2.92%) |
Dec 22, 2020 | 8.672 | 8.698 | 8.509 | 8.526 | 3,434,367 | -0.10(-1.19%) |
Dec 21, 2020 | 8.466 | 8.629 | 8.388 | 8.629 | 5,865,705 | +0.09(+1.01%) |
Dec 18, 2020 | 8.766 | 8.796 | 8.416 | 8.543 | 10,386,343 | -0.08(-0.90%) |
Dec 17, 2020 | 8.414 | 8.620 | 8.303 | 8.620 | 7,066,027 | +0.38(+4.58%) |
Dec 16, 2020 | 8.225 | 8.277 | 8.148 | 8.242 | 2,547,783 | +0.03(+0.42%) |
Dec 15, 2020 | 8.088 | 8.217 | 8.019 | 8.208 | 2,872,479 | +0.15(+1.81%) |
Dec 14, 2020 | 8.088 | 8.225 | 8.028 | 8.062 | 3,442,663 | +0.07(+0.86%) |
Dec 11, 2020 | 8.045 | 8.122 | 7.942 | 7.993 | 2,712,357 | -0.09(-1.17%) |
Dec 10, 2020 | 8.062 | 8.131 | 8.002 | 8.088 | 3,137,594 | -0.08(-0.95%) |
Dec 09, 2020 | 8.242 | 8.260 | 8.066 | 8.165 | 2,949,230 | -0.04(-0.52%) |
Dec 08, 2020 | 8.122 | 8.277 | 8.088 | 8.208 | 3,960,817 | +0.05(+0.63%) |
Dec 07, 2020 | 8.311 | 8.311 | 8.088 | 8.157 | 5,279,193 | -0.21(-2.56%) |
Dec 04, 2020 | 8.371 | 8.457 | 8.328 | 8.371 | 6,631,694 | +0.09(+1.14%) |
Dec 03, 2020 | 8.234 | 8.397 | 8.131 | 8.277 | 5,720,607 | +0.12(+1.47%) |
Dec 02, 2020 | 8.002 | 8.174 | 7.942 | 8.157 | 2,975,387 | -0.03(-0.31%) |