Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.116 | 8.186 | 8.081 | 8.179 | 190,291 | +0.03(+0.34%) |
Feb 25, 2021 | 8.320 | 8.320 | 8.074 | 8.151 | 244,871 | -0.16(-1.94%) |
Feb 24, 2021 | 8.242 | 8.320 | 8.221 | 8.313 | 257,370 | +0.06(+0.68%) |
Feb 23, 2021 | 8.249 | 8.285 | 8.200 | 8.256 | 249,909 | +0.01(+0.09%) |
Feb 22, 2021 | 8.193 | 8.256 | 8.193 | 8.249 | 158,455 | +0.03(+0.34%) |
Feb 19, 2021 | 8.186 | 8.235 | 8.186 | 8.221 | 113,519 | +0.05(+0.60%) |
Feb 18, 2021 | 8.193 | 8.285 | 8.172 | 8.172 | 198,915 | -0.06(-0.68%) |
Feb 17, 2021 | 8.214 | 8.242 | 8.165 | 8.228 | 135,172 | +0.01(+0.17%) |
Feb 16, 2021 | 8.235 | 8.235 | 8.137 | 8.214 | 273,947 | -0.02(-0.26%) |
Feb 12, 2021 | 8.271 | 8.292 | 8.207 | 8.235 | 173,056 | -0.06(-0.68%) |
Feb 11, 2021 | 8.285 | 8.299 | 8.249 | 8.292 | 136,449 | -0.01(-0.17%) |
Feb 10, 2021 | 8.299 | 8.313 | 8.264 | 8.306 | 169,101 | +0.02(+0.25%) |
Feb 09, 2021 | 8.264 | 8.312 | 8.252 | 8.285 | 178,835 | +0.00(+0.00%) |
Feb 08, 2021 | 8.264 | 8.305 | 8.250 | 8.285 | 187,690 | +0.04(+0.51%) |
Feb 05, 2021 | 8.222 | 8.257 | 8.215 | 8.243 | 245,849 | +0.03(+0.42%) |
Feb 04, 2021 | 8.166 | 8.208 | 8.152 | 8.208 | 312,575 | +0.06(+0.68%) |
Feb 03, 2021 | 8.089 | 8.159 | 8.083 | 8.152 | 219,908 | +0.03(+0.43%) |
Feb 02, 2021 | 8.083 | 8.131 | 8.069 | 8.117 | 255,084 | +0.07(+0.87%) |
Feb 01, 2021 | 8.069 | 8.069 | 8.013 | 8.048 | 216,721 | +0.05(+0.61%) |
Jan 29, 2021 | 8.013 | 8.026 | 7.964 | 7.999 | 147,251 | -0.01(-0.17%) |
Jan 28, 2021 | 8.013 | 8.020 | 7.975 | 8.013 | 97,543 | +0.03(+0.35%) |
Jan 27, 2021 | 8.006 | 8.020 | 7.957 | 7.985 | 105,109 | -0.03(-0.43%) |
Jan 26, 2021 | 8.006 | 8.034 | 7.978 | 8.020 | 225,325 | +0.03(+0.35%) |
Jan 25, 2021 | 7.964 | 7.992 | 7.922 | 7.992 | 169,532 | +0.04(+0.53%) |
Jan 22, 2021 | 7.985 | 7.990 | 7.908 | 7.950 | 130,890 | -0.03(-0.44%) |
Jan 21, 2021 | 7.999 | 8.002 | 7.950 | 7.985 | 116,773 | +0.01(+0.09%) |
Jan 20, 2021 | 7.950 | 7.985 | 7.950 | 7.978 | 171,559 | +0.04(+0.53%) |
Jan 19, 2021 | 7.943 | 7.978 | 7.922 | 7.936 | 162,177 | +0.02(+0.26%) |
Jan 15, 2021 | 7.908 | 7.985 | 7.908 | 7.915 | 129,598 | -0.03(-0.35%) |
Jan 14, 2021 | 7.985 | 7.993 | 7.922 | 7.943 | 169,479 | -0.06(-0.70%) |
Jan 13, 2021 | 8.006 | 8.041 | 7.964 | 7.999 | 125,894 | +0.01(+0.09%) |
Jan 12, 2021 | 7.992 | 8.009 | 7.964 | 7.992 | 198,445 | +0.00(+0.00%) |
Jan 11, 2021 | 7.971 | 7.992 | 7.950 | 7.992 | 141,462 | +0.01(+0.17%) |
Jan 08, 2021 | 8.033 | 8.040 | 7.964 | 7.978 | 170,392 | -0.02(-0.26%) |
Jan 07, 2021 | 7.985 | 8.006 | 7.937 | 7.999 | 301,995 | +0.03(+0.35%) |
Jan 06, 2021 | 7.909 | 7.971 | 7.909 | 7.971 | 184,235 | +0.06(+0.70%) |
Jan 05, 2021 | 7.895 | 7.937 | 7.888 | 7.916 | 156,924 | +0.04(+0.53%) |
Jan 04, 2021 | 7.957 | 7.985 | 7.867 | 7.874 | 258,914 | -0.03(-0.44%) |
Dec 31, 2020 | 7.909 | 7.909 | 7.909 | 138,035 | +0.06(+0.70%) | |
Dec 30, 2020 | 7.819 | 7.854 | 7.805 | 7.854 | 138,035 | +0.07(+0.89%) |
Dec 29, 2020 | 7.798 | 7.812 | 7.757 | 7.785 | 107,142 | -0.01(-0.09%) |
Dec 28, 2020 | 7.757 | 7.797 | 7.743 | 7.791 | 114,205 | +0.02(+0.27%) |
Dec 24, 2020 | 7.785 | 7.798 | 7.764 | 7.771 | 77,674 | +0.01(+0.09%) |
Dec 23, 2020 | 7.729 | 7.780 | 7.729 | 7.764 | 108,364 | +0.03(+0.45%) |
Dec 22, 2020 | 7.743 | 7.767 | 7.722 | 7.729 | 77,666 | -0.01(-0.18%) |
Dec 21, 2020 | 7.743 | 7.778 | 7.688 | 7.743 | 164,358 | -0.01(-0.09%) |
Dec 18, 2020 | 7.847 | 7.854 | 7.639 | 7.750 | 193,246 | -0.05(-0.62%) |
Dec 17, 2020 | 7.771 | 7.833 | 7.764 | 7.798 | 367,543 | +0.03(+0.45%) |
Dec 16, 2020 | 7.729 | 7.764 | 7.722 | 7.764 | 85,401 | +0.04(+0.54%) |
Dec 15, 2020 | 7.646 | 7.722 | 7.639 | 7.722 | 157,943 | +0.07(+0.90%) |
Dec 14, 2020 | 7.688 | 7.702 | 7.646 | 7.653 | 190,243 | +0.01(+0.09%) |
Dec 11, 2020 | 7.785 | 7.812 | 7.619 | 7.646 | 372,173 | -0.17(-2.12%) |
Dec 10, 2020 | 7.826 | 7.866 | 7.785 | 7.812 | 171,483 | -0.04(-0.53%) |
Dec 09, 2020 | 7.854 | 7.854 | 7.792 | 7.854 | 172,999 | +0.01(+0.09%) |
Dec 08, 2020 | 7.833 | 7.858 | 7.813 | 7.847 | 212,533 | +0.04(+0.53%) |
Dec 07, 2020 | 7.778 | 7.817 | 7.778 | 7.806 | 168,149 | +0.01(+0.18%) |
Dec 04, 2020 | 7.785 | 7.799 | 7.764 | 7.792 | 174,804 | +0.05(+0.71%) |
Dec 03, 2020 | 7.675 | 7.744 | 7.675 | 7.737 | 266,838 | +0.03(+0.36%) |
Dec 02, 2020 | 7.648 | 7.716 | 7.648 | 7.710 | 157,217 | +0.08(+0.99%) |