Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.170 | 7.290 | 7.085 | 7.100 | 9,200 | +0.02(+0.28%) |
Feb 25, 2021 | 7.160 | 7.220 | 7.060 | 7.080 | 89,983 | -1.32(-15.71%) |
Feb 24, 2021 | 8.480 | 8.480 | 8.330 | 8.400 | 8,283 | +0.07(+0.84%) |
Feb 23, 2021 | 8.250 | 8.350 | 8.100 | 8.330 | 8,233 | +0.08(+0.97%) |
Feb 22, 2021 | 8.240 | 8.380 | 8.235 | 8.250 | 8,203 | +0.16(+2.04%) |
Feb 19, 2021 | 8.040 | 8.105 | 7.990 | 8.085 | 103,300 | +0.12(+1.56%) |
Feb 18, 2021 | 7.850 | 7.961 | 7.670 | 7.961 | 5,075 | +0.08(+1.03%) |
Feb 17, 2021 | 7.880 | 7.880 | 7.880 | 7.880 | 1,560 | +0.03(+0.38%) |
Feb 16, 2021 | 8.000 | 8.000 | 7.805 | 7.850 | 2,676 | +0.12(+1.52%) |
Feb 12, 2021 | 7.890 | 7.890 | 7.620 | 7.732 | 18,600 | -0.28(-3.46%) |
Feb 11, 2021 | 7.590 | 8.010 | 7.590 | 8.010 | 8,883 | +0.01(+0.12%) |
Feb 10, 2021 | 8.090 | 8.090 | 8.000 | 8.000 | 7,002 | -0.09(-1.11%) |
Feb 09, 2021 | 8.110 | 8.120 | 8.090 | 8.090 | 458 | +0.04(+0.50%) |
Feb 08, 2021 | 7.720 | 8.105 | 7.720 | 8.050 | 1,999 | +0.04(+0.56%) |
Feb 05, 2021 | 8.100 | 8.170 | 7.950 | 8.005 | 12,400 | -0.04(-0.56%) |
Feb 04, 2021 | 8.100 | 8.100 | 8.010 | 8.050 | 24,909 | +0.03(+0.31%) |
Feb 03, 2021 | 8.110 | 8.130 | 8.003 | 8.025 | 5,721 | -0.08(-1.05%) |
Feb 02, 2021 | 8.100 | 8.200 | 7.830 | 8.110 | 11,001 | -0.19(-2.29%) |
Feb 01, 2021 | 7.980 | 8.300 | 7.980 | 8.300 | 8,766 | +0.13(+1.59%) |
Jan 29, 2021 | 8.480 | 8.480 | 8.130 | 8.170 | 11,200 | -0.11(-1.33%) |
Jan 28, 2021 | 8.160 | 8.320 | 8.071 | 8.280 | 4,378 | +0.06(+0.73%) |
Jan 27, 2021 | 8.385 | 8.385 | 8.200 | 8.220 | 5,687 | +0.28(+3.53%) |
Jan 26, 2021 | 7.948 | 7.970 | 7.850 | 7.940 | 9,730 | +0.09(+1.15%) |
Jan 25, 2021 | 7.960 | 8.000 | 7.850 | 7.850 | 11,941 | -0.07(-0.82%) |
Jan 22, 2021 | 7.955 | 7.955 | 7.900 | 7.915 | 8,500 | +0.01(+0.13%) |
Jan 21, 2021 | 7.620 | 7.930 | 7.620 | 7.905 | 13,330 | -0.04(-0.50%) |
Jan 20, 2021 | 7.915 | 7.960 | 7.915 | 7.945 | 6,828 | +0.02(+0.25%) |
Jan 19, 2021 | 7.910 | 7.925 | 7.620 | 7.925 | 15,837 | +0.01(+0.18%) |
Jan 15, 2021 | 8.105 | 8.110 | 7.885 | 7.910 | 8,000 | -0.20(-2.46%) |
Jan 14, 2021 | 8.170 | 8.170 | 8.110 | 8.110 | 2,238 | -0.04(-0.43%) |
Jan 13, 2021 | 8.270 | 8.290 | 8.145 | 8.145 | 7,000 | -0.07(-0.79%) |
Jan 12, 2021 | 8.200 | 8.210 | 8.100 | 8.210 | 5,998 | +0.02(+0.24%) |
Jan 11, 2021 | 8.300 | 8.300 | 8.060 | 8.190 | 21,836 | -0.30(-3.53%) |
Jan 08, 2021 | 8.550 | 8.570 | 8.485 | 8.490 | 22,400 | -0.02(-0.24%) |
Jan 07, 2021 | 8.600 | 8.635 | 8.500 | 8.510 | 10,494 | -0.11(-1.22%) |
Jan 06, 2021 | 8.740 | 8.800 | 8.220 | 8.615 | 16,451 | -0.29(-3.31%) |
Jan 05, 2021 | 8.900 | 8.910 | 8.880 | 8.910 | 18,153 | +0.09(+1.02%) |
Jan 04, 2021 | 8.800 | 8.885 | 8.800 | 8.820 | 16,552 | -0.02(-0.17%) |
Dec 31, 2020 | 8.835 | 8.835 | 8.835 | 15,783 | -0.07(-0.84%) | |
Dec 30, 2020 | 8.940 | 8.940 | 8.810 | 8.910 | 15,783 | +0.10(+1.14%) |
Dec 29, 2020 | 8.825 | 8.910 | 8.750 | 8.810 | 9,426 | +0.21(+2.44%) |
Dec 28, 2020 | 8.575 | 8.600 | 8.450 | 8.600 | 3,704 | +0.04(+0.47%) |
Dec 24, 2020 | 8.540 | 8.560 | 8.460 | 8.560 | 22,300 | +0.02(+0.23%) |
Dec 23, 2020 | 8.215 | 8.540 | 8.180 | 8.540 | 79,514 | +0.29(+3.58%) |
Dec 22, 2020 | 7.800 | 8.370 | 7.800 | 8.245 | 20,460 | +0.29(+3.65%) |
Dec 21, 2020 | 8.050 | 8.100 | 7.780 | 7.955 | 85,340 | -0.20(-2.39%) |
Dec 18, 2020 | 7.960 | 8.400 | 7.720 | 8.150 | 117,800 | -1.60(-16.41%) |
Dec 17, 2020 | 10.15 | 10.15 | 9.700 | 9.750 | 53,790 | -0.37(-3.62%) |
Dec 16, 2020 | 10.15 | 10.15 | 10.11 | 10.12 | 6,808 | -0.03(-0.33%) |
Dec 15, 2020 | 9.740 | 10.15 | 9.740 | 10.15 | 27,873 | +0.30(+3.05%) |
Dec 14, 2020 | 9.930 | 9.930 | 9.850 | 9.850 | 1,871 | -0.06(-0.57%) |
Dec 11, 2020 | 10.00 | 10.00 | 9.900 | 9.906 | 4,300 | +0.01(+0.11%) |
Dec 10, 2020 | 9.989 | 10.00 | 9.895 | 9.895 | 6,272 | +0.24(+2.54%) |
Dec 09, 2020 | 9.926 | 9.926 | 9.650 | 9.650 | 5,460 | -0.26(-2.67%) |
Dec 08, 2020 | 9.600 | 9.980 | 9.600 | 9.915 | 1,100 | -0.05(-0.50%) |
Dec 07, 2020 | 9.600 | 9.970 | 9.600 | 9.965 | 1,572 | -0.04(-0.35%) |
Dec 04, 2020 | 10.15 | 10.15 | 10.00 | 10.00 | 103,100 | +0.24(+2.46%) |
Dec 03, 2020 | 9.800 | 9.800 | 9.701 | 9.760 | 1,081 | -0.25(-2.50%) |
Dec 02, 2020 | 10.10 | 10.10 | 9.975 | 10.01 | 4,113 | -0.11(-1.09%) |