Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.889 | 8.076 | 7.783 | 7.880 | 1,285,470 | -0.09(-1.11%) |
Jan 28, 2021 | 7.818 | 8.049 | 7.792 | 7.969 | 1,962,818 | +0.18(+2.28%) |
Jan 27, 2021 | 7.925 | 8.129 | 7.792 | 7.792 | 1,315,373 | -0.23(-2.87%) |
Jan 26, 2021 | 8.084 | 8.222 | 7.934 | 8.022 | 928,222 | -0.03(-0.33%) |
Jan 25, 2021 | 7.889 | 8.154 | 7.770 | 8.049 | 1,217,373 | +0.07(+0.89%) |
Jan 22, 2021 | 7.960 | 7.987 | 7.836 | 7.978 | 722,097 | -0.04(-0.44%) |
Jan 21, 2021 | 8.076 | 8.076 | 7.810 | 8.013 | 982,969 | -0.10(-1.20%) |
Jan 20, 2021 | 8.067 | 8.204 | 7.978 | 8.111 | 961,564 | +0.04(+0.44%) |
Jan 19, 2021 | 8.182 | 8.244 | 8.022 | 8.076 | 1,900,482 | -0.01(-0.11%) |
Jan 15, 2021 | 8.005 | 8.129 | 7.880 | 8.084 | 821,821 | +0.10(+1.22%) |
Jan 14, 2021 | 7.916 | 8.146 | 7.854 | 7.987 | 2,405,079 | +0.13(+1.69%) |
Jan 13, 2021 | 7.703 | 7.867 | 7.703 | 7.854 | 747,890 | +0.16(+2.07%) |
Jan 12, 2021 | 7.685 | 7.721 | 7.592 | 7.694 | 803,679 | +0.04(+0.58%) |
Jan 11, 2021 | 7.677 | 7.765 | 7.544 | 7.650 | 957,784 | -0.10(-1.26%) |
Jan 08, 2021 | 7.756 | 7.761 | 7.610 | 7.748 | 1,011,680 | +0.02(+0.23%) |
Jan 07, 2021 | 7.943 | 7.969 | 7.641 | 7.730 | 1,332,025 | -0.19(-2.35%) |
Jan 06, 2021 | 7.774 | 7.991 | 7.721 | 7.916 | 1,580,186 | +0.22(+2.88%) |
Jan 05, 2021 | 7.818 | 7.943 | 7.668 | 7.694 | 2,347,674 | -0.12(-1.59%) |
Jan 04, 2021 | 8.049 | 8.107 | 7.796 | 7.818 | 1,590,194 | -0.20(-2.43%) |
Dec 31, 2020 | 8.013 | 8.013 | 8.013 | 4,012,337 | +0.02(+0.22%) | |
Dec 30, 2020 | 7.836 | 7.996 | 7.814 | 7.996 | 4,012,337 | +0.12(+1.58%) |
Dec 29, 2020 | 8.021 | 8.056 | 7.749 | 7.872 | 1,551,608 | -0.10(-1.21%) |
Dec 28, 2020 | 7.863 | 8.004 | 7.854 | 7.968 | 1,456,877 | +0.12(+1.57%) |
Dec 24, 2020 | 7.898 | 7.942 | 7.770 | 7.845 | 707,096 | -0.02(-0.22%) |
Dec 23, 2020 | 7.828 | 7.990 | 7.806 | 7.863 | 1,197,931 | +0.04(+0.56%) |
Dec 22, 2020 | 7.898 | 7.933 | 7.775 | 7.819 | 1,487,609 | -0.06(-0.78%) |
Dec 21, 2020 | 7.854 | 7.977 | 7.705 | 7.880 | 2,991,838 | -0.11(-1.43%) |
Dec 18, 2020 | 8.118 | 8.206 | 7.863 | 7.995 | 3,398,814 | -0.15(-1.84%) |
Dec 17, 2020 | 8.206 | 8.206 | 8.056 | 8.144 | 2,327,484 | -0.02(-0.22%) |
Dec 16, 2020 | 8.355 | 8.355 | 8.074 | 8.162 | 2,121,558 | -0.16(-1.90%) |
Dec 15, 2020 | 8.092 | 8.320 | 8.021 | 8.320 | 1,805,250 | +0.24(+2.94%) |
Dec 14, 2020 | 8.654 | 8.654 | 8.074 | 8.083 | 2,884,398 | +0.01(+0.11%) |
Dec 11, 2020 | 8.135 | 8.281 | 8.056 | 8.074 | 1,818,052 | -0.18(-2.13%) |
Dec 10, 2020 | 7.810 | 8.259 | 7.810 | 8.250 | 2,416,946 | +0.00(+0.00%) |
Dec 09, 2020 | 8.276 | 8.289 | 8.109 | 8.250 | 1,794,720 | +0.04(+0.54%) |
Dec 08, 2020 | 8.267 | 8.399 | 8.188 | 8.206 | 1,107,305 | -0.13(-1.58%) |
Dec 07, 2020 | 8.426 | 8.448 | 8.298 | 8.338 | 2,228,772 | -0.17(-1.96%) |
Dec 04, 2020 | 8.470 | 8.637 | 8.435 | 8.505 | 3,294,097 | +0.15(+1.79%) |
Dec 03, 2020 | 8.399 | 8.470 | 8.281 | 8.355 | 2,660,512 | +0.02(+0.21%) |
Dec 02, 2020 | 8.250 | 8.417 | 8.162 | 8.338 | 2,678,026 | +0.07(+0.85%) |
Dec 01, 2020 | 8.338 | 8.452 | 8.144 | 8.267 | 4,769,753 | +0.13(+1.62%) |
Nov 30, 2020 | 8.663 | 8.751 | 8.131 | 8.135 | 3,970,572 | -0.55(-6.28%) |
Nov 27, 2020 | 8.742 | 8.815 | 8.628 | 8.681 | 1,710,265 | -0.03(-0.30%) |
Nov 25, 2020 | 8.734 | 8.786 | 8.602 | 8.707 | 3,380,736 | -0.11(-1.20%) |
Nov 24, 2020 | 8.786 | 9.112 | 8.707 | 8.813 | 7,033,667 | +0.11(+1.21%) |
Nov 23, 2020 | 8.619 | 8.725 | 8.549 | 8.707 | 4,415,129 | +0.18(+2.06%) |
Nov 20, 2020 | 8.487 | 8.580 | 8.391 | 8.531 | 3,746,620 | -0.04(-0.41%) |
Nov 19, 2020 | 8.232 | 8.575 | 8.127 | 8.566 | 4,681,980 | +0.27(+3.29%) |
Nov 18, 2020 | 8.496 | 8.514 | 8.267 | 8.294 | 5,071,166 | +0.00(+0.00%) |
Nov 17, 2020 | 8.443 | 8.575 | 7.740 | 8.294 | 13,065,254 | +1.00(+13.75%) |
Nov 16, 2020 | 7.274 | 7.458 | 7.098 | 7.291 | 5,390,395 | +0.42(+6.15%) |
Nov 13, 2020 | 6.570 | 6.904 | 6.570 | 6.869 | 4,640,638 | +0.34(+5.26%) |
Nov 12, 2020 | 6.614 | 6.755 | 6.429 | 6.526 | 2,229,306 | -0.18(-2.62%) |
Nov 11, 2020 | 6.983 | 7.019 | 6.632 | 6.702 | 2,756,528 | -0.24(-3.42%) |
Nov 10, 2020 | 6.676 | 6.975 | 6.623 | 6.939 | 6,283,161 | +0.30(+4.50%) |
Nov 09, 2020 | 6.007 | 6.772 | 5.998 | 6.640 | 5,835,929 | +1.38(+26.25%) |
Nov 06, 2020 | 5.497 | 5.559 | 5.216 | 5.259 | 3,120,137 | -0.20(-3.70%) |
Nov 05, 2020 | 5.374 | 5.563 | 5.356 | 5.462 | 2,856,224 | +0.14(+2.64%) |
Nov 04, 2020 | 5.541 | 5.541 | 5.303 | 5.321 | 4,144,086 | -0.25(-4.42%) |
Nov 03, 2020 | 5.427 | 5.642 | 5.347 | 5.567 | 2,728,625 | +0.21(+3.94%) |