Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.762 | 8.800 | 8.710 | 8.754 | 72,200 | -0.06(-0.64%) |
Feb 25, 2021 | 8.910 | 8.995 | 8.761 | 8.810 | 38,255 | -0.10(-1.12%) |
Feb 24, 2021 | 8.888 | 8.920 | 8.820 | 8.910 | 33,402 | -0.07(-0.75%) |
Feb 23, 2021 | 8.930 | 8.990 | 8.841 | 8.977 | 71,657 | +0.18(+2.02%) |
Feb 22, 2021 | 8.850 | 8.850 | 8.775 | 8.800 | 78,056 | +0.02(+0.23%) |
Feb 19, 2021 | 8.850 | 8.850 | 8.760 | 8.780 | 41,600 | +0.02(+0.29%) |
Feb 18, 2021 | 8.730 | 8.760 | 8.700 | 8.755 | 54,262 | -0.10(-1.11%) |
Feb 17, 2021 | 8.830 | 8.854 | 8.783 | 8.854 | 134,332 | +0.11(+1.30%) |
Feb 16, 2021 | 8.794 | 8.880 | 8.700 | 8.740 | 78,423 | +0.04(+0.46%) |
Feb 12, 2021 | 8.720 | 8.720 | 8.670 | 8.700 | 46,800 | +0.03(+0.31%) |
Feb 11, 2021 | 8.810 | 8.810 | 8.650 | 8.673 | 31,770 | +0.09(+1.09%) |
Feb 10, 2021 | 8.610 | 8.610 | 8.555 | 8.580 | 52,645 | +0.10(+1.18%) |
Feb 09, 2021 | 8.360 | 8.500 | 8.360 | 8.480 | 42,061 | +0.01(+0.12%) |
Feb 08, 2021 | 8.500 | 8.500 | 8.390 | 8.470 | 39,097 | -0.03(-0.35%) |
Feb 05, 2021 | 8.510 | 8.530 | 8.430 | 8.500 | 77,500 | +0.03(+0.35%) |
Feb 04, 2021 | 8.425 | 8.470 | 8.425 | 8.470 | 77,841 | +0.04(+0.47%) |
Feb 03, 2021 | 8.510 | 8.530 | 8.400 | 8.430 | 33,894 | -0.09(-1.06%) |
Feb 02, 2021 | 8.480 | 8.530 | 8.465 | 8.520 | 35,808 | +0.07(+0.83%) |
Feb 01, 2021 | 8.630 | 8.630 | 8.390 | 8.450 | 34,862 | +0.00(+0.00%) |
Jan 29, 2021 | 8.600 | 8.620 | 8.420 | 8.450 | 50,800 | -0.24(-2.76%) |
Jan 28, 2021 | 8.680 | 8.720 | 8.655 | 8.690 | 38,477 | -0.02(-0.23%) |
Jan 27, 2021 | 8.730 | 8.730 | 8.670 | 8.710 | 47,763 | +0.01(+0.11%) |
Jan 26, 2021 | 8.800 | 8.800 | 8.690 | 8.700 | 38,860 | -0.07(-0.80%) |
Jan 25, 2021 | 8.960 | 8.960 | 8.710 | 8.770 | 50,018 | +0.03(+0.34%) |
Jan 22, 2021 | 8.870 | 8.870 | 8.700 | 8.740 | 51,800 | -0.19(-2.13%) |
Jan 21, 2021 | 8.960 | 8.960 | 8.872 | 8.930 | 28,661 | +0.00(+0.00%) |
Jan 20, 2021 | 8.880 | 8.930 | 8.880 | 8.930 | 198,140 | +0.06(+0.68%) |
Jan 19, 2021 | 8.900 | 8.900 | 8.840 | 8.870 | 48,125 | +0.17(+1.95%) |
Jan 15, 2021 | 8.820 | 8.820 | 8.700 | 8.700 | 169,500 | +0.00(+0.00%) |
Jan 14, 2021 | 8.620 | 8.770 | 8.620 | 8.700 | 201,017 | -0.03(-0.34%) |
Jan 13, 2021 | 8.720 | 8.750 | 8.690 | 8.730 | 19,132 | +0.04(+0.46%) |
Jan 12, 2021 | 8.650 | 8.730 | 8.650 | 8.690 | 41,000 | +0.04(+0.46%) |
Jan 11, 2021 | 8.570 | 8.690 | 8.570 | 8.650 | 31,106 | -0.01(-0.12%) |
Jan 08, 2021 | 8.550 | 8.690 | 8.550 | 8.660 | 35,200 | +0.11(+1.29%) |
Jan 07, 2021 | 8.710 | 8.710 | 8.500 | 8.550 | 51,296 | +0.05(+0.59%) |
Jan 06, 2021 | 8.370 | 8.590 | 8.370 | 8.500 | 50,720 | +0.05(+0.59%) |
Jan 05, 2021 | 8.405 | 8.520 | 8.360 | 8.450 | 50,581 | +0.16(+1.93%) |
Jan 04, 2021 | 8.350 | 8.515 | 8.260 | 8.290 | 37,720 | -0.16(-1.89%) |
Dec 31, 2020 | 8.450 | 8.450 | 8.450 | 102,831 | -0.04(-0.47%) | |
Dec 30, 2020 | 8.500 | 8.510 | 8.420 | 8.490 | 102,831 | +0.02(+0.24%) |
Dec 29, 2020 | 8.640 | 8.640 | 8.450 | 8.470 | 29,350 | +0.02(+0.24%) |
Dec 28, 2020 | 8.575 | 8.620 | 8.430 | 8.450 | 66,955 | +0.24(+2.92%) |
Dec 24, 2020 | 8.220 | 8.390 | 8.210 | 8.210 | 17,300 | +0.09(+1.11%) |
Dec 23, 2020 | 8.070 | 8.200 | 8.070 | 8.120 | 153,794 | -0.11(-1.34%) |
Dec 22, 2020 | 8.380 | 8.410 | 8.200 | 8.230 | 84,781 | +0.02(+0.24%) |
Dec 21, 2020 | 8.220 | 8.320 | 8.180 | 8.210 | 28,496 | -0.11(-1.32%) |
Dec 18, 2020 | 8.380 | 8.380 | 8.280 | 8.320 | 41,400 | -0.07(-0.83%) |
Dec 17, 2020 | 8.340 | 8.470 | 8.340 | 8.390 | 52,222 | -0.05(-0.59%) |
Dec 16, 2020 | 8.457 | 8.470 | 8.440 | 8.440 | 25,987 | +0.00(+0.00%) |
Dec 15, 2020 | 8.450 | 8.460 | 8.400 | 8.440 | 86,892 | +0.02(+0.24%) |
Dec 14, 2020 | 8.500 | 8.500 | 8.420 | 8.420 | 30,684 | -0.06(-0.71%) |
Dec 11, 2020 | 8.514 | 8.514 | 8.470 | 8.480 | 189,600 | -0.07(-0.83%) |
Dec 10, 2020 | 8.535 | 8.560 | 8.510 | 8.551 | 25,843 | +0.00(+0.01%) |
Dec 09, 2020 | 8.650 | 8.790 | 8.510 | 8.550 | 43,142 | +0.03(+0.29%) |
Dec 08, 2020 | 8.530 | 8.660 | 8.509 | 8.525 | 63,322 | -0.13(-1.56%) |
Dec 07, 2020 | 8.700 | 8.700 | 8.620 | 8.660 | 30,409 | -0.07(-0.80%) |
Dec 04, 2020 | 8.730 | 8.750 | 8.690 | 8.730 | 40,300 | +0.02(+0.23%) |
Dec 03, 2020 | 8.630 | 8.760 | 8.630 | 8.710 | 22,948 | -0.07(-0.80%) |
Dec 02, 2020 | 8.810 | 8.820 | 8.760 | 8.780 | 21,039 | -0.06(-0.68%) |