Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.106 | 8.125 | 7.903 | 7.921 | 108,602 | -0.28(-3.39%) |
Feb 25, 2021 | 8.440 | 8.578 | 8.190 | 8.199 | 54,436 | -0.33(-3.90%) |
Feb 24, 2021 | 8.329 | 8.689 | 8.329 | 8.532 | 76,905 | +0.12(+1.43%) |
Feb 23, 2021 | 8.421 | 8.514 | 8.143 | 8.412 | 100,955 | +0.12(+1.45%) |
Feb 22, 2021 | 8.051 | 8.393 | 8.051 | 8.292 | 99,610 | +0.17(+2.05%) |
Feb 19, 2021 | 8.319 | 8.403 | 8.023 | 8.125 | 224,228 | -0.33(-3.94%) |
Feb 18, 2021 | 8.421 | 8.551 | 8.181 | 8.458 | 33,107 | -0.13(-1.51%) |
Feb 17, 2021 | 9.439 | 9.439 | 8.375 | 8.588 | 347,206 | -0.85(-9.02%) |
Feb 16, 2021 | 8.523 | 9.763 | 8.449 | 9.439 | 555,710 | +1.05(+12.46%) |
Feb 12, 2021 | 8.301 | 8.488 | 8.190 | 8.393 | 89,475 | +0.09(+1.11%) |
Feb 11, 2021 | 8.199 | 8.421 | 8.143 | 8.301 | 66,309 | +0.10(+1.24%) |
Feb 10, 2021 | 8.329 | 8.467 | 8.199 | 8.199 | 118,684 | +0.16(+1.96%) |
Feb 09, 2021 | 7.894 | 8.069 | 7.866 | 8.042 | 77,444 | +0.14(+1.82%) |
Feb 08, 2021 | 7.783 | 7.931 | 7.736 | 7.898 | 246,136 | +0.05(+0.65%) |
Feb 05, 2021 | 7.801 | 7.882 | 7.764 | 7.847 | 29,068 | +0.01(+0.12%) |
Feb 04, 2021 | 7.847 | 7.958 | 7.773 | 7.838 | 64,464 | -0.09(-1.17%) |
Feb 03, 2021 | 8.060 | 8.060 | 7.792 | 7.931 | 76,627 | -0.24(-2.94%) |
Feb 02, 2021 | 8.042 | 8.199 | 7.958 | 8.171 | 134,381 | +0.06(+0.80%) |
Feb 01, 2021 | 8.162 | 8.162 | 7.931 | 8.106 | 66,711 | +0.25(+3.18%) |
Jan 29, 2021 | 7.792 | 7.949 | 7.690 | 7.857 | 93,257 | -0.05(-0.59%) |
Jan 28, 2021 | 7.829 | 8.023 | 7.829 | 7.903 | 65,763 | +0.14(+1.79%) |
Jan 27, 2021 | 7.773 | 7.986 | 7.598 | 7.764 | 146,135 | -0.22(-2.78%) |
Jan 26, 2021 | 8.106 | 8.106 | 7.838 | 7.986 | 151,703 | -0.04(-0.46%) |
Jan 25, 2021 | 7.986 | 8.213 | 7.801 | 8.023 | 206,822 | -0.20(-2.47%) |
Jan 22, 2021 | 8.440 | 8.440 | 8.227 | 8.227 | 99,416 | -0.14(-1.66%) |
Jan 21, 2021 | 8.375 | 8.578 | 8.338 | 8.366 | 63,405 | +0.06(+0.67%) |
Jan 20, 2021 | 8.310 | 8.466 | 8.301 | 8.310 | 204,584 | +0.04(+0.45%) |
Jan 19, 2021 | 8.319 | 8.324 | 8.125 | 8.273 | 191,236 | +0.15(+1.82%) |
Jan 15, 2021 | 8.051 | 8.125 | 7.884 | 8.125 | 251,567 | +0.09(+1.15%) |
Jan 14, 2021 | 8.023 | 8.245 | 7.977 | 8.032 | 409,054 | -0.12(-1.48%) |
Jan 13, 2021 | 8.218 | 8.412 | 8.088 | 8.153 | 332,068 | -0.16(-1.89%) |
Jan 12, 2021 | 8.514 | 8.514 | 8.218 | 8.310 | 231,303 | -0.13(-1.54%) |
Jan 11, 2021 | 8.486 | 8.699 | 8.440 | 8.440 | 348,556 | -0.26(-2.98%) |
Jan 08, 2021 | 8.838 | 8.873 | 8.615 | 8.699 | 70,023 | -0.04(-0.42%) |
Jan 07, 2021 | 8.930 | 8.930 | 8.708 | 8.736 | 249,874 | -0.31(-3.48%) |
Jan 06, 2021 | 8.986 | 9.254 | 8.884 | 9.050 | 53,997 | -0.22(-2.40%) |
Jan 05, 2021 | 8.986 | 9.388 | 8.949 | 9.272 | 126,105 | +0.41(+4.59%) |
Jan 04, 2021 | 8.949 | 8.949 | 8.736 | 8.865 | 114,480 | -0.08(-0.93%) |
Dec 31, 2020 | 8.949 | 8.949 | 8.949 | 135,696 | +0.09(+1.04%) | |
Dec 30, 2020 | 8.791 | 9.060 | 8.791 | 8.856 | 135,696 | +0.06(+0.74%) |
Dec 29, 2020 | 8.801 | 8.981 | 8.671 | 8.791 | 80,221 | +0.06(+0.74%) |
Dec 28, 2020 | 8.893 | 8.995 | 8.708 | 8.726 | 62,594 | -0.17(-1.87%) |
Dec 24, 2020 | 8.551 | 8.912 | 8.458 | 8.893 | 63,432 | +0.23(+2.67%) |
Dec 23, 2020 | 8.754 | 8.921 | 8.578 | 8.662 | 201,194 | +0.01(+0.11%) |
Dec 22, 2020 | 8.754 | 8.754 | 8.514 | 8.652 | 213,656 | +0.05(+0.54%) |
Dec 21, 2020 | 8.643 | 8.801 | 8.569 | 8.606 | 178,198 | -0.08(-0.96%) |
Dec 18, 2020 | 8.949 | 9.004 | 8.689 | 8.689 | 150,205 | -0.26(-2.90%) |
Dec 17, 2020 | 9.217 | 9.356 | 8.865 | 8.949 | 311,188 | -0.26(-2.81%) |
Dec 16, 2020 | 9.124 | 9.217 | 9.106 | 9.208 | 145,431 | +0.14(+1.53%) |
Dec 15, 2020 | 8.902 | 9.272 | 8.865 | 9.069 | 136,019 | +0.28(+3.16%) |
Dec 14, 2020 | 8.708 | 8.930 | 8.634 | 8.791 | 161,666 | +0.04(+0.42%) |
Dec 11, 2020 | 8.699 | 9.032 | 8.458 | 8.754 | 103,415 | -0.05(-0.53%) |
Dec 10, 2020 | 8.801 | 9.048 | 8.597 | 8.801 | 115,968 | -0.24(-2.66%) |
Dec 09, 2020 | 9.069 | 9.263 | 8.958 | 9.041 | 64,055 | +0.32(+3.72%) |
Dec 08, 2020 | 8.791 | 8.935 | 8.569 | 8.717 | 278,764 | -0.18(-1.98%) |
Dec 07, 2020 | 8.671 | 8.949 | 8.597 | 8.893 | 128,271 | -0.28(-3.03%) |
Dec 04, 2020 | 8.939 | 9.328 | 8.801 | 9.171 | 173,114 | +0.39(+4.43%) |
Dec 03, 2020 | 9.254 | 9.397 | 8.662 | 8.782 | 142,736 | -0.48(-5.19%) |
Dec 02, 2020 | 9.411 | 9.606 | 9.106 | 9.263 | 164,584 | -0.19(-1.96%) |