Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.840 | 9.000 | 8.200 | 9.000 | 4,900 | +0.19(+2.16%) |
Feb 25, 2021 | 8.407 | 8.932 | 8.000 | 8.810 | 13,325 | +0.19(+2.20%) |
Feb 24, 2021 | 8.100 | 8.630 | 8.100 | 8.620 | 7,436 | +0.55(+6.76%) |
Feb 23, 2021 | 8.010 | 8.074 | 8.010 | 8.074 | 441 | -0.01(-0.07%) |
Feb 22, 2021 | 8.310 | 8.310 | 7.900 | 8.080 | 3,208 | -0.28(-3.35%) |
Feb 19, 2021 | 8.100 | 8.450 | 8.100 | 8.360 | 3,700 | +0.24(+2.96%) |
Feb 18, 2021 | 8.300 | 8.435 | 7.672 | 8.120 | 7,278 | -0.44(-5.19%) |
Feb 17, 2021 | 8.500 | 8.575 | 8.330 | 8.565 | 1,593 | +0.08(+1.00%) |
Feb 16, 2021 | 8.700 | 8.960 | 8.135 | 8.480 | 2,958 | -0.02(-0.24%) |
Feb 12, 2021 | 8.270 | 8.520 | 8.220 | 8.500 | 3,500 | +0.30(+3.66%) |
Feb 11, 2021 | 8.100 | 8.200 | 8.100 | 8.200 | 1,018 | -0.04(-0.48%) |
Feb 10, 2021 | 8.010 | 8.240 | 8.010 | 8.240 | 7,477 | -0.00(-0.00%) |
Feb 09, 2021 | 8.300 | 8.300 | 7.970 | 8.240 | 11,246 | +0.04(+0.49%) |
Feb 08, 2021 | 8.500 | 8.600 | 8.000 | 8.200 | 16,367 | -0.53(-6.07%) |
Feb 05, 2021 | 9.250 | 9.250 | 8.600 | 8.730 | 69,100 | -0.27(-3.00%) |
Feb 04, 2021 | 9.000 | 9.880 | 8.500 | 9.000 | 103,513 | +0.10(+1.12%) |
Feb 03, 2021 | 8.510 | 8.900 | 8.500 | 8.900 | 1,761 | -0.10(-1.11%) |
Feb 02, 2021 | 8.500 | 9.000 | 8.500 | 9.000 | 1,302 | +0.45(+5.26%) |
Feb 01, 2021 | 8.550 | 8.550 | 8.550 | 8.550 | 840 | +0.05(+0.59%) |
Jan 29, 2021 | 8.550 | 8.550 | 8.500 | 8.500 | 1,900 | -0.49(-5.45%) |
Jan 28, 2021 | 8.420 | 8.990 | 8.420 | 8.990 | 2,572 | +0.51(+6.01%) |
Jan 27, 2021 | 8.440 | 8.550 | 8.400 | 8.480 | 2,110 | +0.03(+0.36%) |
Jan 26, 2021 | 8.480 | 8.501 | 8.410 | 8.450 | 2,016 | -0.12(-1.40%) |
Jan 25, 2021 | 8.570 | 8.670 | 8.550 | 8.570 | 2,244 | +0.00(+0.00%) |
Jan 22, 2021 | 8.570 | 8.570 | 8.550 | 8.570 | 2,200 | -0.01(-0.12%) |
Jan 21, 2021 | 8.570 | 8.718 | 8.420 | 8.580 | 2,384 | +0.03(+0.35%) |
Jan 20, 2021 | 8.570 | 8.590 | 8.450 | 8.550 | 2,867 | +0.19(+2.27%) |
Jan 19, 2021 | 8.580 | 8.610 | 8.350 | 8.360 | 2,890 | -0.44(-5.00%) |
Jan 15, 2021 | 8.760 | 9.100 | 8.650 | 8.800 | 5,900 | +0.35(+4.14%) |
Jan 14, 2021 | 8.500 | 8.560 | 8.450 | 8.450 | 2,878 | -0.20(-2.31%) |
Jan 13, 2021 | 8.450 | 8.670 | 8.450 | 8.650 | 2,519 | +0.15(+1.76%) |
Jan 12, 2021 | 8.450 | 8.720 | 8.450 | 8.500 | 3,795 | -0.70(-7.61%) |
Jan 11, 2021 | 9.000 | 9.200 | 8.500 | 9.200 | 4,344 | +0.45(+5.14%) |
Jan 08, 2021 | 8.460 | 8.750 | 8.400 | 8.750 | 2,300 | +0.28(+3.31%) |
Jan 07, 2021 | 8.490 | 8.687 | 8.400 | 8.470 | 3,974 | +0.15(+1.80%) |
Jan 06, 2021 | 8.310 | 8.460 | 8.310 | 8.320 | 2,988 | -0.06(-0.72%) |
Jan 05, 2021 | 8.450 | 8.700 | 8.290 | 8.380 | 2,819 | -0.05(-0.59%) |
Jan 04, 2021 | 8.460 | 8.460 | 8.200 | 8.430 | 1,348 | +0.00(+0.00%) |
Dec 31, 2020 | 8.430 | 8.430 | 8.430 | 3,520 | -0.05(-0.59%) | |
Dec 30, 2020 | 8.781 | 8.781 | 8.000 | 8.480 | 3,520 | -0.03(-0.35%) |
Dec 29, 2020 | 8.550 | 8.550 | 8.510 | 8.510 | 885 | -0.48(-5.34%) |
Dec 28, 2020 | 8.570 | 8.990 | 8.570 | 8.990 | 2,845 | +0.53(+6.26%) |
Dec 24, 2020 | 8.576 | 8.725 | 8.350 | 8.460 | 3,700 | -0.14(-1.63%) |
Dec 23, 2020 | 9.070 | 9.100 | 8.600 | 8.600 | 6,898 | -0.52(-5.65%) |
Dec 22, 2020 | 8.900 | 9.130 | 8.680 | 9.115 | 6,070 | +0.36(+4.05%) |
Dec 21, 2020 | 9.550 | 9.550 | 8.564 | 8.760 | 16,748 | -1.01(-10.34%) |
Dec 18, 2020 | 10.90 | 10.98 | 9.250 | 9.771 | 44,100 | -0.63(-6.05%) |
Dec 17, 2020 | 9.220 | 10.50 | 9.150 | 10.40 | 113,021 | +1.18(+12.80%) |
Dec 16, 2020 | 9.290 | 9.300 | 9.140 | 9.220 | 2,528 | -0.18(-1.91%) |
Dec 15, 2020 | 9.170 | 9.400 | 8.765 | 9.400 | 4,086 | +0.11(+1.18%) |
Dec 14, 2020 | 9.150 | 9.350 | 9.150 | 9.290 | 2,274 | +0.10(+1.09%) |
Dec 11, 2020 | 9.190 | 9.350 | 9.020 | 9.190 | 3,700 | -0.11(-1.18%) |
Dec 10, 2020 | 9.260 | 9.316 | 9.200 | 9.300 | 1,898 | +0.07(+0.76%) |
Dec 09, 2020 | 9.250 | 9.350 | 9.230 | 9.230 | 2,331 | +0.00(+0.00%) |
Dec 08, 2020 | 9.300 | 9.300 | 9.230 | 9.230 | 2,246 | -0.17(-1.81%) |
Dec 07, 2020 | 9.230 | 9.400 | 9.230 | 9.400 | 2,454 | -0.02(-0.21%) |
Dec 04, 2020 | 9.250 | 9.420 | 9.010 | 9.420 | 2,000 | +0.02(+0.21%) |
Dec 03, 2020 | 9.300 | 9.500 | 9.030 | 9.400 | 8,513 | +0.15(+1.62%) |
Dec 02, 2020 | 9.110 | 9.388 | 8.970 | 9.250 | 6,893 | -0.15(-1.60%) |