Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.013 | 8.029 | 7.900 | 7.953 | 424,349 | -0.03(-0.38%) |
Feb 25, 2021 | 8.059 | 8.066 | 7.893 | 7.983 | 393,821 | -0.09(-1.12%) |
Feb 24, 2021 | 8.013 | 8.078 | 7.998 | 8.074 | 230,631 | +0.05(+0.66%) |
Feb 23, 2021 | 8.029 | 8.045 | 7.885 | 8.021 | 440,893 | +0.00(+0.00%) |
Feb 22, 2021 | 8.044 | 8.096 | 7.998 | 8.021 | 333,243 | -0.04(-0.47%) |
Feb 19, 2021 | 8.081 | 8.089 | 8.021 | 8.059 | 250,475 | -0.01(-0.09%) |
Feb 18, 2021 | 8.044 | 8.066 | 7.983 | 8.066 | 164,159 | -0.00(-0.04%) |
Feb 17, 2021 | 8.039 | 8.077 | 8.009 | 8.069 | 345,593 | +0.04(+0.47%) |
Feb 16, 2021 | 8.009 | 8.047 | 7.972 | 8.032 | 286,648 | +0.07(+0.85%) |
Feb 12, 2021 | 7.994 | 8.024 | 7.964 | 7.964 | 341,545 | -0.01(-0.19%) |
Feb 11, 2021 | 8.017 | 8.017 | 7.964 | 7.979 | 243,051 | -0.03(-0.37%) |
Feb 10, 2021 | 8.009 | 8.017 | 7.979 | 8.009 | 255,170 | +0.01(+0.09%) |
Feb 09, 2021 | 7.964 | 8.002 | 7.964 | 8.002 | 217,321 | +0.04(+0.47%) |
Feb 08, 2021 | 7.942 | 7.972 | 7.904 | 7.964 | 289,654 | +0.05(+0.66%) |
Feb 05, 2021 | 7.919 | 7.942 | 7.867 | 7.912 | 317,788 | +0.03(+0.38%) |
Feb 04, 2021 | 7.882 | 7.919 | 7.845 | 7.882 | 360,222 | +0.01(+0.19%) |
Feb 03, 2021 | 7.867 | 7.882 | 7.822 | 7.867 | 253,046 | +0.01(+0.19%) |
Feb 02, 2021 | 7.927 | 7.942 | 7.852 | 7.852 | 364,840 | -0.03(-0.38%) |
Feb 01, 2021 | 7.822 | 7.904 | 7.807 | 7.882 | 208,492 | +0.09(+1.15%) |
Jan 29, 2021 | 7.815 | 7.830 | 7.702 | 7.792 | 452,591 | +0.00(+0.00%) |
Jan 28, 2021 | 7.755 | 7.841 | 7.755 | 7.792 | 226,154 | +0.06(+0.78%) |
Jan 27, 2021 | 7.845 | 7.845 | 7.702 | 7.732 | 401,012 | -0.13(-1.71%) |
Jan 26, 2021 | 7.904 | 7.904 | 7.837 | 7.867 | 188,490 | -0.02(-0.28%) |
Jan 25, 2021 | 7.830 | 7.890 | 7.800 | 7.890 | 199,385 | +0.06(+0.77%) |
Jan 22, 2021 | 7.875 | 7.897 | 7.807 | 7.830 | 279,349 | -0.06(-0.76%) |
Jan 21, 2021 | 7.987 | 8.054 | 7.882 | 7.890 | 372,748 | -0.10(-1.26%) |
Jan 20, 2021 | 7.841 | 8.005 | 7.841 | 7.990 | 436,316 | +0.15(+1.90%) |
Jan 19, 2021 | 7.819 | 7.863 | 7.811 | 7.841 | 377,783 | +0.07(+0.96%) |
Jan 15, 2021 | 7.759 | 7.819 | 7.715 | 7.767 | 216,281 | +0.00(+0.00%) |
Jan 14, 2021 | 7.804 | 7.878 | 7.752 | 7.767 | 571,512 | -0.04(-0.48%) |
Jan 13, 2021 | 7.737 | 7.804 | 7.737 | 7.804 | 174,671 | +0.07(+0.87%) |
Jan 12, 2021 | 7.744 | 7.774 | 7.707 | 7.737 | 251,078 | +0.00(+0.00%) |
Jan 11, 2021 | 7.611 | 7.759 | 7.558 | 7.737 | 797,016 | +0.09(+1.17%) |
Jan 08, 2021 | 7.715 | 7.715 | 7.625 | 7.648 | 338,468 | -0.02(-0.29%) |
Jan 07, 2021 | 7.596 | 7.715 | 7.588 | 7.670 | 346,345 | +0.13(+1.78%) |
Jan 06, 2021 | 7.506 | 7.603 | 7.488 | 7.536 | 372,348 | +0.04(+0.60%) |
Jan 05, 2021 | 7.484 | 7.528 | 7.432 | 7.491 | 383,851 | -0.01(-0.10%) |
Jan 04, 2021 | 7.700 | 7.700 | 7.439 | 7.499 | 733,052 | -0.22(-2.80%) |
Dec 31, 2020 | 7.715 | 7.715 | 7.715 | 164,892 | +0.06(+0.78%) | |
Dec 30, 2020 | 7.663 | 7.670 | 7.633 | 7.655 | 164,892 | +0.02(+0.29%) |
Dec 29, 2020 | 7.670 | 7.677 | 7.625 | 7.633 | 230,048 | -0.01(-0.19%) |
Dec 28, 2020 | 7.767 | 7.768 | 7.640 | 7.648 | 394,858 | -0.08(-1.06%) |
Dec 24, 2020 | 7.670 | 7.730 | 7.670 | 7.730 | 128,773 | +0.06(+0.78%) |
Dec 23, 2020 | 7.730 | 7.774 | 7.663 | 7.670 | 290,113 | -0.06(-0.71%) |
Dec 22, 2020 | 7.718 | 7.769 | 7.696 | 7.725 | 271,659 | +0.04(+0.48%) |
Dec 21, 2020 | 7.718 | 7.729 | 7.651 | 7.688 | 317,065 | -0.07(-0.86%) |
Dec 18, 2020 | 7.696 | 7.799 | 7.688 | 7.755 | 322,124 | +0.06(+0.77%) |
Dec 17, 2020 | 7.673 | 7.696 | 7.636 | 7.696 | 194,674 | +0.07(+0.87%) |
Dec 16, 2020 | 7.688 | 7.718 | 7.629 | 7.629 | 416,251 | -0.05(-0.67%) |
Dec 15, 2020 | 7.614 | 7.703 | 7.585 | 7.681 | 339,955 | +0.10(+1.36%) |
Dec 14, 2020 | 7.585 | 7.636 | 7.570 | 7.577 | 329,355 | -0.01(-0.19%) |
Dec 11, 2020 | 7.548 | 7.592 | 7.511 | 7.592 | 268,234 | +0.03(+0.39%) |
Dec 10, 2020 | 7.548 | 7.563 | 7.515 | 7.563 | 189,884 | +0.00(+0.00%) |
Dec 09, 2020 | 7.577 | 7.618 | 7.540 | 7.563 | 308,218 | +0.01(+0.20%) |
Dec 08, 2020 | 7.459 | 7.548 | 7.451 | 7.548 | 252,333 | +0.10(+1.39%) |
Dec 07, 2020 | 7.481 | 7.481 | 7.437 | 7.444 | 257,087 | -0.04(-0.59%) |
Dec 04, 2020 | 7.444 | 7.496 | 7.430 | 7.489 | 262,547 | +0.04(+0.60%) |
Dec 03, 2020 | 7.496 | 7.496 | 7.422 | 7.444 | 381,818 | -0.05(-0.69%) |
Dec 02, 2020 | 7.504 | 7.910 | 7.459 | 7.496 | 271,516 | -0.01(-0.20%) |