Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.033 | 8.171 | 7.889 | 7.954 | 4,654,666 | -0.19(-2.31%) |
Jan 28, 2021 | 8.026 | 8.272 | 7.997 | 8.142 | 3,305,696 | +0.19(+2.36%) |
Jan 27, 2021 | 8.178 | 8.359 | 7.939 | 7.954 | 2,633,713 | -0.31(-3.76%) |
Jan 26, 2021 | 8.315 | 8.489 | 8.243 | 8.265 | 2,264,507 | -0.01(-0.17%) |
Jan 25, 2021 | 8.127 | 8.344 | 7.990 | 8.279 | 1,848,856 | +0.06(+0.70%) |
Jan 22, 2021 | 8.257 | 8.275 | 8.062 | 8.221 | 2,401,324 | -0.11(-1.30%) |
Jan 21, 2021 | 8.590 | 8.641 | 8.221 | 8.330 | 4,309,379 | -0.27(-3.19%) |
Jan 20, 2021 | 8.489 | 8.727 | 8.489 | 8.604 | 1,927,567 | +0.06(+0.68%) |
Jan 19, 2021 | 8.698 | 8.706 | 8.518 | 8.547 | 1,705,121 | -0.06(-0.67%) |
Jan 15, 2021 | 8.554 | 8.680 | 8.460 | 8.604 | 1,839,683 | +0.03(+0.34%) |
Jan 14, 2021 | 8.518 | 8.655 | 8.445 | 8.575 | 1,360,032 | +0.14(+1.72%) |
Jan 13, 2021 | 8.286 | 8.471 | 8.243 | 8.431 | 1,586,717 | +0.20(+2.46%) |
Jan 12, 2021 | 8.192 | 8.337 | 8.149 | 8.228 | 2,083,598 | +0.05(+0.62%) |
Jan 11, 2021 | 8.207 | 8.265 | 8.105 | 8.178 | 1,699,491 | -0.08(-0.96%) |
Jan 08, 2021 | 8.308 | 8.337 | 8.174 | 8.257 | 1,963,324 | +0.01(+0.09%) |
Jan 07, 2021 | 8.409 | 8.409 | 8.221 | 8.250 | 2,244,768 | -0.14(-1.72%) |
Jan 06, 2021 | 8.199 | 8.431 | 8.199 | 8.395 | 3,405,513 | +0.25(+3.02%) |
Jan 05, 2021 | 8.214 | 8.293 | 8.105 | 8.149 | 1,844,670 | -0.02(-0.27%) |
Jan 04, 2021 | 8.533 | 8.569 | 8.149 | 8.171 | 2,085,377 | -0.30(-3.53%) |
Dec 31, 2020 | 8.469 | 8.469 | 8.469 | 1,767,091 | +0.16(+1.88%) | |
Dec 30, 2020 | 8.320 | 8.476 | 8.263 | 8.313 | 1,767,091 | -0.01(-0.17%) |
Dec 29, 2020 | 8.455 | 8.512 | 8.213 | 8.327 | 2,709,908 | -0.09(-1.10%) |
Dec 28, 2020 | 8.384 | 8.491 | 8.355 | 8.419 | 1,279,515 | +0.06(+0.68%) |
Dec 24, 2020 | 8.391 | 8.427 | 8.220 | 8.363 | 742,227 | +0.01(+0.09%) |
Dec 23, 2020 | 8.462 | 8.505 | 8.323 | 8.355 | 1,751,690 | -0.01(-0.17%) |
Dec 22, 2020 | 8.341 | 8.405 | 8.270 | 8.370 | 2,015,055 | +0.06(+0.68%) |
Dec 21, 2020 | 8.192 | 8.327 | 8.121 | 8.313 | 1,550,795 | -0.06(-0.68%) |
Dec 18, 2020 | 8.711 | 8.747 | 8.341 | 8.370 | 4,822,649 | -0.36(-4.07%) |
Dec 17, 2020 | 8.619 | 8.789 | 8.544 | 8.725 | 2,556,746 | +0.11(+1.24%) |
Dec 16, 2020 | 8.718 | 8.811 | 8.569 | 8.619 | 2,019,328 | -0.09(-1.06%) |
Dec 15, 2020 | 8.434 | 8.711 | 8.363 | 8.711 | 1,732,306 | +0.33(+3.99%) |
Dec 14, 2020 | 8.455 | 8.512 | 8.284 | 8.377 | 4,516,121 | +0.23(+2.79%) |
Dec 11, 2020 | 8.206 | 8.289 | 8.099 | 8.149 | 1,183,373 | -0.12(-1.46%) |
Dec 10, 2020 | 8.277 | 8.341 | 8.220 | 8.270 | 1,169,151 | -0.04(-0.51%) |
Dec 09, 2020 | 8.313 | 8.355 | 8.199 | 8.313 | 1,624,317 | +0.08(+0.95%) |
Dec 08, 2020 | 8.249 | 8.348 | 8.206 | 8.235 | 2,934,336 | -0.10(-1.19%) |
Dec 07, 2020 | 8.405 | 8.462 | 8.291 | 8.334 | 3,336,971 | -0.11(-1.26%) |
Dec 04, 2020 | 8.320 | 8.590 | 8.256 | 8.441 | 3,527,337 | +0.19(+2.33%) |
Dec 03, 2020 | 8.149 | 8.284 | 8.128 | 8.249 | 1,171,602 | +0.14(+1.67%) |
Dec 02, 2020 | 8.043 | 8.163 | 7.986 | 8.114 | 1,042,906 | +0.02(+0.26%) |
Dec 01, 2020 | 8.064 | 8.256 | 7.964 | 8.092 | 2,143,322 | +0.18(+2.25%) |
Nov 30, 2020 | 8.043 | 8.242 | 7.915 | 7.915 | 2,759,641 | -0.26(-3.13%) |
Nov 27, 2020 | 8.320 | 8.320 | 8.142 | 8.171 | 826,884 | -0.09(-1.03%) |
Nov 25, 2020 | 8.370 | 8.370 | 8.135 | 8.256 | 3,647,151 | -0.03(-0.34%) |
Nov 24, 2020 | 8.213 | 8.544 | 8.197 | 8.284 | 3,682,541 | +0.27(+3.37%) |
Nov 23, 2020 | 7.929 | 8.185 | 7.836 | 8.014 | 2,554,433 | +0.20(+2.55%) |
Nov 20, 2020 | 7.673 | 7.843 | 7.602 | 7.815 | 1,606,659 | +0.14(+1.85%) |
Nov 19, 2020 | 7.666 | 7.787 | 7.545 | 7.673 | 2,603,132 | -0.05(-0.64%) |
Nov 18, 2020 | 8.035 | 8.071 | 7.708 | 7.723 | 2,249,817 | -0.29(-3.64%) |
Nov 17, 2020 | 7.858 | 8.067 | 7.843 | 8.014 | 2,612,292 | +0.09(+1.08%) |
Nov 16, 2020 | 7.979 | 8.064 | 7.865 | 7.929 | 6,399,550 | +0.28(+3.72%) |
Nov 13, 2020 | 7.211 | 7.676 | 7.211 | 7.644 | 4,850,212 | +0.48(+6.65%) |
Nov 12, 2020 | 7.090 | 7.378 | 7.026 | 7.168 | 4,388,675 | -0.01(-0.20%) |
Nov 11, 2020 | 7.225 | 7.225 | 7.008 | 7.182 | 2,294,551 | -0.03(-0.39%) |
Nov 10, 2020 | 6.933 | 7.253 | 6.912 | 7.211 | 3,267,132 | +0.31(+4.54%) |
Nov 09, 2020 | 6.869 | 7.207 | 6.670 | 6.898 | 5,097,311 | +0.78(+12.66%) |
Nov 06, 2020 | 6.457 | 6.514 | 6.101 | 6.123 | 1,591,190 | -0.29(-4.55%) |
Nov 05, 2020 | 6.379 | 6.549 | 6.336 | 6.414 | 2,022,708 | +0.10(+1.58%) |
Nov 04, 2020 | 6.563 | 6.563 | 6.293 | 6.315 | 2,044,383 | -0.24(-3.69%) |
Nov 03, 2020 | 6.507 | 6.592 | 6.382 | 6.556 | 1,999,578 | +0.13(+1.99%) |