Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.902 | 9.133 | 8.800 | 9.024 | 1,559,467 | +0.17(+1.92%) |
Feb 25, 2021 | 9.275 | 9.411 | 8.827 | 8.854 | 1,277,339 | -0.39(-4.19%) |
Feb 24, 2021 | 8.888 | 9.275 | 8.888 | 9.241 | 1,164,248 | +0.39(+4.45%) |
Feb 23, 2021 | 8.875 | 8.929 | 8.698 | 8.848 | 1,168,200 | -0.03(-0.31%) |
Feb 22, 2021 | 8.725 | 8.915 | 8.671 | 8.875 | 1,384,764 | +0.12(+1.40%) |
Feb 19, 2021 | 8.562 | 8.773 | 8.562 | 8.752 | 959,185 | +0.22(+2.63%) |
Feb 18, 2021 | 8.623 | 8.793 | 8.522 | 8.528 | 1,257,784 | -0.13(-1.49%) |
Feb 17, 2021 | 8.827 | 8.929 | 8.590 | 8.657 | 1,180,002 | -0.22(-2.52%) |
Feb 16, 2021 | 8.827 | 8.909 | 8.780 | 8.882 | 1,078,347 | +0.14(+1.63%) |
Feb 12, 2021 | 8.691 | 8.814 | 8.623 | 8.739 | 1,144,012 | +0.09(+1.02%) |
Feb 11, 2021 | 8.433 | 8.691 | 8.433 | 8.651 | 1,549,553 | +0.24(+2.82%) |
Feb 10, 2021 | 8.345 | 8.461 | 8.291 | 8.413 | 1,184,538 | +0.15(+1.81%) |
Feb 09, 2021 | 8.250 | 8.338 | 8.189 | 8.264 | 993,124 | +0.00(+0.00%) |
Feb 08, 2021 | 8.107 | 8.270 | 8.107 | 8.264 | 1,004,635 | +0.18(+2.27%) |
Feb 05, 2021 | 8.101 | 8.199 | 8.046 | 8.080 | 1,468,011 | +0.04(+0.51%) |
Feb 04, 2021 | 7.870 | 8.107 | 7.863 | 8.040 | 1,754,979 | +0.23(+2.96%) |
Feb 03, 2021 | 7.938 | 7.965 | 7.788 | 7.809 | 1,444,134 | -0.13(-1.63%) |
Feb 02, 2021 | 7.877 | 7.972 | 7.775 | 7.938 | 1,465,516 | +0.14(+1.74%) |
Feb 01, 2021 | 7.639 | 7.809 | 7.483 | 7.802 | 1,444,802 | +0.21(+2.77%) |
Jan 29, 2021 | 7.951 | 7.965 | 7.591 | 7.591 | 2,871,959 | -0.40(-5.01%) |
Jan 28, 2021 | 7.911 | 8.073 | 7.802 | 7.992 | 1,514,898 | +0.15(+1.90%) |
Jan 27, 2021 | 7.883 | 7.992 | 7.829 | 7.843 | 1,788,623 | -0.12(-1.53%) |
Jan 26, 2021 | 8.114 | 8.135 | 7.931 | 7.965 | 1,983,889 | -0.12(-1.43%) |
Jan 25, 2021 | 7.978 | 8.107 | 7.877 | 8.080 | 1,078,869 | +0.04(+0.51%) |
Jan 22, 2021 | 7.843 | 8.040 | 7.822 | 8.040 | 1,091,877 | +0.11(+1.37%) |
Jan 21, 2021 | 7.978 | 8.033 | 7.836 | 7.931 | 1,230,902 | -0.07(-0.85%) |
Jan 20, 2021 | 7.883 | 8.019 | 7.883 | 7.999 | 939,449 | +0.12(+1.55%) |
Jan 19, 2021 | 7.843 | 7.938 | 7.782 | 7.877 | 1,212,043 | +0.07(+0.87%) |
Jan 15, 2021 | 7.924 | 7.924 | 7.776 | 7.809 | 1,272,728 | -0.14(-1.79%) |
Jan 14, 2021 | 7.815 | 7.972 | 7.748 | 7.951 | 1,150,607 | +0.20(+2.54%) |
Jan 13, 2021 | 7.714 | 7.843 | 7.686 | 7.754 | 835,664 | +0.04(+0.53%) |
Jan 12, 2021 | 7.652 | 7.727 | 7.605 | 7.714 | 1,060,044 | +0.07(+0.98%) |
Jan 11, 2021 | 7.619 | 7.775 | 7.598 | 7.639 | 1,086,737 | -0.04(-0.53%) |
Jan 08, 2021 | 7.646 | 7.680 | 7.496 | 7.680 | 1,469,042 | +0.02(+0.27%) |
Jan 07, 2021 | 7.836 | 7.870 | 7.564 | 7.659 | 1,304,581 | -0.19(-2.42%) |
Jan 06, 2021 | 7.544 | 7.958 | 7.537 | 7.849 | 2,890,215 | +0.44(+5.96%) |
Jan 05, 2021 | 7.354 | 7.469 | 7.333 | 7.408 | 1,402,255 | +0.07(+0.93%) |
Jan 04, 2021 | 7.693 | 7.700 | 7.259 | 7.340 | 2,061,542 | -0.24(-3.22%) |
Dec 31, 2020 | 7.585 | 7.585 | 7.585 | 1,727,960 | -0.05(-0.62%) | |
Dec 30, 2020 | 7.639 | 7.720 | 7.571 | 7.632 | 1,727,960 | +0.01(+0.09%) |
Dec 29, 2020 | 7.658 | 7.750 | 7.586 | 7.625 | 1,674,393 | -0.03(-0.43%) |
Dec 28, 2020 | 7.606 | 7.770 | 7.606 | 7.658 | 1,550,510 | +0.06(+0.78%) |
Dec 24, 2020 | 7.606 | 7.678 | 7.487 | 7.599 | 656,501 | +0.03(+0.44%) |
Dec 23, 2020 | 7.500 | 7.704 | 7.457 | 7.566 | 2,090,817 | +0.09(+1.14%) |
Dec 22, 2020 | 7.507 | 7.553 | 7.428 | 7.480 | 1,213,613 | +0.02(+0.26%) |
Dec 21, 2020 | 7.527 | 7.599 | 7.408 | 7.461 | 1,909,033 | -0.16(-2.07%) |
Dec 18, 2020 | 7.770 | 7.935 | 7.559 | 7.619 | 6,756,358 | -0.11(-1.45%) |
Dec 17, 2020 | 7.770 | 7.803 | 7.550 | 7.731 | 1,771,859 | +0.01(+0.09%) |
Dec 16, 2020 | 7.737 | 7.790 | 7.645 | 7.724 | 1,984,231 | -0.02(-0.26%) |
Dec 15, 2020 | 7.573 | 7.810 | 7.573 | 7.744 | 2,426,670 | +0.17(+2.26%) |
Dec 14, 2020 | 7.448 | 7.638 | 7.401 | 7.573 | 2,974,366 | +0.13(+1.77%) |
Dec 11, 2020 | 7.342 | 7.454 | 7.303 | 7.441 | 1,460,460 | +0.09(+1.25%) |
Dec 10, 2020 | 7.322 | 7.428 | 7.276 | 7.349 | 1,484,687 | -0.05(-0.71%) |
Dec 09, 2020 | 7.566 | 7.566 | 7.330 | 7.401 | 1,205,242 | -0.08(-1.06%) |
Dec 08, 2020 | 7.349 | 7.520 | 7.333 | 7.480 | 1,146,799 | +0.08(+1.07%) |
Dec 07, 2020 | 7.553 | 7.579 | 7.342 | 7.401 | 1,979,506 | -0.18(-2.35%) |
Dec 04, 2020 | 7.434 | 7.638 | 7.434 | 7.579 | 1,966,314 | +0.24(+3.23%) |
Dec 03, 2020 | 7.507 | 7.540 | 7.316 | 7.342 | 1,362,861 | -0.08(-1.06%) |
Dec 02, 2020 | 7.289 | 7.480 | 7.230 | 7.421 | 1,499,241 | +0.14(+1.90%) |