Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.024 | 8.112 | 8.024 | 8.059 | 19,647 | +0.02(+0.22%) |
Feb 25, 2021 | 8.148 | 8.148 | 7.955 | 8.041 | 25,647 | -0.11(-1.30%) |
Feb 24, 2021 | 8.103 | 8.148 | 8.077 | 8.148 | 14,952 | +0.00(+0.00%) |
Feb 23, 2021 | 8.059 | 8.183 | 8.041 | 8.148 | 28,300 | -0.04(-0.54%) |
Feb 22, 2021 | 8.272 | 8.307 | 8.192 | 8.192 | 17,554 | -0.11(-1.28%) |
Feb 19, 2021 | 8.369 | 8.369 | 8.289 | 8.298 | 144,078 | -0.03(-0.32%) |
Feb 18, 2021 | 8.298 | 8.378 | 8.281 | 8.325 | 2,795 | +0.01(+0.14%) |
Feb 17, 2021 | 8.401 | 8.401 | 8.313 | 8.313 | 45,629 | -0.07(-0.84%) |
Feb 16, 2021 | 8.375 | 8.384 | 8.339 | 8.384 | 26,051 | +0.00(+0.00%) |
Feb 12, 2021 | 8.357 | 8.384 | 8.357 | 8.384 | 12,338 | +0.00(+0.00%) |
Feb 11, 2021 | 8.406 | 8.406 | 8.366 | 8.384 | 29,732 | +0.00(+0.00%) |
Feb 10, 2021 | 8.516 | 8.516 | 8.379 | 8.384 | 17,614 | -0.01(-0.11%) |
Feb 09, 2021 | 8.304 | 8.490 | 8.304 | 8.392 | 27,128 | +0.07(+0.85%) |
Feb 08, 2021 | 8.286 | 8.331 | 8.286 | 8.322 | 17,477 | +0.03(+0.32%) |
Feb 05, 2021 | 8.242 | 8.313 | 8.242 | 8.295 | 28,072 | +0.01(+0.11%) |
Feb 04, 2021 | 8.286 | 8.286 | 8.242 | 8.286 | 32,968 | +0.00(+0.00%) |
Feb 03, 2021 | 8.278 | 8.286 | 8.278 | 8.286 | 4,893 | -0.01(-0.11%) |
Feb 02, 2021 | 8.251 | 8.304 | 8.233 | 8.295 | 76,273 | +0.06(+0.75%) |
Feb 01, 2021 | 8.260 | 8.260 | 8.172 | 8.233 | 13,215 | +0.03(+0.32%) |
Jan 29, 2021 | 8.189 | 8.260 | 8.163 | 8.207 | 6,678 | -0.02(-0.21%) |
Jan 28, 2021 | 8.189 | 8.242 | 8.163 | 8.225 | 38,897 | +0.06(+0.76%) |
Jan 27, 2021 | 8.110 | 8.180 | 8.101 | 8.163 | 24,474 | +0.04(+0.54%) |
Jan 26, 2021 | 8.145 | 8.157 | 8.101 | 8.119 | 29,912 | +0.00(+0.00%) |
Jan 25, 2021 | 8.119 | 8.153 | 8.092 | 8.119 | 36,469 | -0.01(-0.11%) |
Jan 22, 2021 | 8.225 | 8.225 | 8.083 | 8.127 | 60,107 | +0.03(+0.33%) |
Jan 21, 2021 | 8.092 | 8.180 | 8.048 | 8.101 | 55,814 | +0.01(+0.15%) |
Jan 20, 2021 | 8.098 | 8.124 | 8.036 | 8.089 | 81,631 | +0.04(+0.44%) |
Jan 19, 2021 | 8.054 | 8.098 | 8.027 | 8.054 | 26,802 | +0.02(+0.22%) |
Jan 15, 2021 | 8.107 | 8.133 | 8.036 | 8.036 | 55,949 | -0.03(-0.33%) |
Jan 14, 2021 | 8.063 | 8.098 | 8.045 | 8.063 | 34,217 | +0.01(+0.11%) |
Jan 13, 2021 | 8.080 | 8.098 | 8.054 | 8.054 | 24,010 | -0.01(-0.11%) |
Jan 12, 2021 | 8.063 | 8.080 | 8.045 | 8.063 | 61,938 | -0.01(-0.11%) |
Jan 11, 2021 | 8.080 | 8.107 | 8.063 | 8.071 | 26,115 | -0.01(-0.11%) |
Jan 08, 2021 | 8.098 | 8.098 | 8.045 | 8.080 | 17,817 | -0.02(-0.22%) |
Jan 07, 2021 | 8.089 | 8.111 | 8.063 | 8.098 | 25,356 | +0.03(+0.33%) |
Jan 06, 2021 | 8.080 | 8.107 | 8.063 | 8.071 | 12,397 | -0.04(-0.43%) |
Jan 05, 2021 | 8.063 | 8.195 | 8.054 | 8.107 | 32,558 | +0.04(+0.55%) |
Jan 04, 2021 | 8.098 | 8.115 | 8.063 | 8.063 | 34,101 | -0.04(-0.54%) |
Dec 31, 2020 | 8.107 | 8.107 | 8.107 | 35,922 | +0.02(+0.22%) | |
Dec 30, 2020 | 8.071 | 8.089 | 8.036 | 8.089 | 35,922 | +0.03(+0.33%) |
Dec 29, 2020 | 8.036 | 8.080 | 8.036 | 8.063 | 28,198 | -0.01(-0.11%) |
Dec 28, 2020 | 8.063 | 8.087 | 8.045 | 8.071 | 27,794 | +0.04(+0.55%) |
Dec 24, 2020 | 8.063 | 8.063 | 8.027 | 8.027 | 4,652 | -0.01(-0.11%) |
Dec 23, 2020 | 8.089 | 8.103 | 8.036 | 8.036 | 229,499 | -0.05(-0.65%) |
Dec 22, 2020 | 8.107 | 8.151 | 8.089 | 8.089 | 14,235 | -0.01(-0.07%) |
Dec 21, 2020 | 8.139 | 8.147 | 8.086 | 8.095 | 24,697 | -0.02(-0.22%) |
Dec 18, 2020 | 8.121 | 8.128 | 8.095 | 8.112 | 8,988 | -0.04(-0.43%) |
Dec 17, 2020 | 8.121 | 8.147 | 8.103 | 8.147 | 16,420 | +0.01(+0.11%) |
Dec 16, 2020 | 8.139 | 8.156 | 8.095 | 8.139 | 46,860 | +0.03(+0.33%) |
Dec 15, 2020 | 8.147 | 8.147 | 8.112 | 8.112 | 14,455 | -0.03(-0.32%) |
Dec 14, 2020 | 8.156 | 8.156 | 8.112 | 8.139 | 10,337 | +0.02(+0.22%) |
Dec 11, 2020 | 8.095 | 8.147 | 8.095 | 8.121 | 5,006 | +0.01(+0.11%) |
Dec 10, 2020 | 8.103 | 8.147 | 8.103 | 8.112 | 22,093 | +0.01(+0.11%) |
Dec 09, 2020 | 8.103 | 8.121 | 8.103 | 8.103 | 10,915 | -0.01(-0.11%) |
Dec 08, 2020 | 8.086 | 8.112 | 8.086 | 8.112 | 8,488 | +0.05(+0.65%) |
Dec 07, 2020 | 8.051 | 8.103 | 8.042 | 8.060 | 16,553 | +0.01(+0.16%) |
Dec 04, 2020 | 8.051 | 8.132 | 8.024 | 8.046 | 63,943 | +0.00(+0.05%) |
Dec 03, 2020 | 7.998 | 8.042 | 7.998 | 8.042 | 12,526 | +0.04(+0.44%) |
Dec 02, 2020 | 8.016 | 8.016 | 7.989 | 8.007 | 27,368 | -0.01(-0.11%) |