Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.900 | 9.221 | 8.900 | 9.065 | 9,699 | -0.01(-0.10%) |
Feb 25, 2021 | 9.075 | 9.075 | 9.075 | 130 | +0.00(+0.00%) | |
Feb 24, 2021 | 8.969 | 9.093 | 8.799 | 9.075 | 76,009 | +0.13(+1.44%) |
Feb 23, 2021 | 8.992 | 8.992 | 8.946 | 8.946 | 304 | -0.05(-0.51%) |
Feb 22, 2021 | 9.074 | 9.175 | 8.735 | 8.992 | 19,397 | +0.05(+0.51%) |
Feb 19, 2021 | 8.808 | 9.129 | 8.808 | 8.946 | 980 | +0.14(+1.56%) |
Feb 18, 2021 | 8.717 | 8.808 | 8.611 | 8.808 | 40,393 | -0.01(-0.10%) |
Feb 17, 2021 | 9.073 | 9.073 | 8.818 | 8.818 | 4,271 | -0.36(-3.90%) |
Feb 16, 2021 | 8.818 | 9.175 | 8.790 | 9.175 | 5,194 | +0.37(+4.17%) |
Feb 12, 2021 | 8.717 | 8.808 | 8.717 | 8.808 | 4,795 | -0.06(-0.72%) |
Feb 11, 2021 | 8.873 | 8.873 | 8.873 | 8.873 | 643 | -0.16(-1.73%) |
Feb 10, 2021 | 8.983 | 9.134 | 8.472 | 9.029 | 5,955 | +0.03(+0.31%) |
Feb 09, 2021 | 8.717 | 9.111 | 8.574 | 9.001 | 46,135 | +0.28(+3.26%) |
Feb 08, 2021 | 8.487 | 8.799 | 8.331 | 8.717 | 16,913 | +0.25(+2.93%) |
Feb 05, 2021 | 8.403 | 8.478 | 8.403 | 8.469 | 4,497 | +0.17(+2.03%) |
Feb 04, 2021 | 8.305 | 8.423 | 8.300 | 8.300 | 13,389 | -0.00(-0.05%) |
Feb 03, 2021 | 8.305 | 8.305 | 8.268 | 8.305 | 4,070 | +0.01(+0.11%) |
Feb 02, 2021 | 8.173 | 8.305 | 8.138 | 8.296 | 32,719 | +0.17(+2.13%) |
Feb 01, 2021 | 8.177 | 8.314 | 8.013 | 8.122 | 56,942 | +0.15(+1.83%) |
Jan 29, 2021 | 8.031 | 8.031 | 7.977 | 7.977 | 15,247 | -0.05(-0.68%) |
Jan 28, 2021 | 7.977 | 8.031 | 7.977 | 8.031 | 1,253 | +0.05(+0.59%) |
Jan 27, 2021 | 7.977 | 8.004 | 7.977 | 7.984 | 1,918 | +0.01(+0.09%) |
Jan 26, 2021 | 8.070 | 8.070 | 7.977 | 7.977 | 1,743 | -0.05(-0.57%) |
Jan 25, 2021 | 8.022 | 8.022 | 8.022 | 8.022 | 2,932 | -0.00(-0.01%) |
Jan 22, 2021 | 8.023 | 8.023 | 8.023 | 186 | +0.00(+0.00%) | |
Jan 21, 2021 | 8.204 | 8.204 | 8.022 | 8.023 | 45,090 | -0.01(-0.10%) |
Jan 20, 2021 | 8.168 | 8.168 | 8.031 | 8.031 | 1,061 | -0.08(-1.01%) |
Jan 19, 2021 | 8.095 | 8.113 | 8.022 | 8.113 | 2,848 | -0.13(-1.55%) |
Jan 15, 2021 | 8.050 | 8.241 | 8.013 | 8.241 | 1,755 | +0.07(+0.89%) |
Jan 14, 2021 | 8.204 | 8.204 | 8.113 | 8.168 | 10,789 | -0.04(-0.44%) |
Jan 13, 2021 | 8.204 | 8.205 | 8.132 | 8.204 | 15,200 | +0.07(+0.90%) |
Jan 12, 2021 | 8.132 | 8.177 | 8.132 | 8.132 | 6,337 | +0.01(+0.11%) |
Jan 11, 2021 | 8.198 | 8.198 | 8.122 | 8.122 | 1,310 | -0.17(-2.09%) |
Jan 08, 2021 | 8.132 | 8.414 | 7.977 | 8.296 | 19,745 | +0.08(+1.00%) |
Jan 07, 2021 | 8.259 | 8.259 | 8.214 | 8.214 | 567 | -0.04(-0.44%) |
Jan 06, 2021 | 8.250 | 8.432 | 8.223 | 8.250 | 4,953 | +0.02(+0.22%) |
Jan 05, 2021 | 8.004 | 8.232 | 8.004 | 8.232 | 1,409 | +0.12(+1.52%) |
Jan 04, 2021 | 8.332 | 8.332 | 8.109 | 8.109 | 1,995 | -0.17(-2.04%) |
Dec 31, 2020 | 8.277 | 8.277 | 8.277 | 7,188 | -0.11(-1.30%) | |
Dec 30, 2020 | 8.204 | 8.387 | 7.977 | 8.387 | 7,188 | +0.29(+3.61%) |
Dec 29, 2020 | 8.095 | 8.122 | 8.055 | 8.095 | 1,964 | -0.32(-3.79%) |
Dec 28, 2020 | 8.013 | 8.432 | 8.004 | 8.414 | 3,476 | +0.37(+4.65%) |
Dec 24, 2020 | 8.236 | 8.236 | 8.040 | 8.040 | 658 | -0.32(-3.82%) |
Dec 23, 2020 | 8.031 | 8.432 | 7.977 | 8.359 | 34,553 | -0.07(-0.86%) |
Dec 22, 2020 | 8.432 | 8.432 | 8.432 | 183 | +0.00(+0.00%) | |
Dec 21, 2020 | 8.432 | 8.432 | 8.432 | 8.432 | 236 | +0.31(+3.82%) |
Dec 18, 2020 | 8.423 | 8.432 | 8.122 | 8.122 | 5,046 | -0.28(-3.36%) |
Dec 17, 2020 | 8.341 | 8.432 | 8.189 | 8.405 | 4,752 | +0.15(+1.77%) |
Dec 16, 2020 | 8.387 | 8.432 | 8.259 | 8.259 | 1,541 | -0.04(-0.44%) |
Dec 15, 2020 | 8.423 | 8.423 | 8.250 | 8.296 | 2,723 | -0.13(-1.52%) |
Dec 14, 2020 | 8.423 | 8.423 | 8.423 | 8.423 | 352 | +0.09(+1.09%) |
Dec 11, 2020 | 8.332 | 8.332 | 8.332 | 4 | +0.00(+0.00%) | |
Dec 10, 2020 | 8.332 | 8.332 | 8.332 | 64 | +0.00(+0.00%) | |
Dec 09, 2020 | 8.095 | 8.332 | 8.095 | 8.332 | 3,533 | +0.22(+2.70%) |
Dec 08, 2020 | 8.159 | 8.250 | 8.113 | 8.113 | 1,917 | -0.15(-1.87%) |
Dec 07, 2020 | 8.177 | 8.268 | 8.177 | 8.268 | 750 | -0.06(-0.77%) |
Dec 04, 2020 | 8.332 | 8.332 | 8.332 | 8.332 | 329 | -0.00(-0.00%) |
Dec 03, 2020 | 7.977 | 8.455 | 7.977 | 8.332 | 370,577 | +0.36(+4.46%) |
Dec 02, 2020 | 7.913 | 7.977 | 7.758 | 7.977 | 16,027 | +0.22(+2.82%) |