Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.446 | 8.446 | 8.446 | 9,961,902 | +0.02(+0.21%) | |
Dec 30, 2020 | 8.472 | 8.533 | 8.412 | 8.429 | 9,961,902 | -0.05(-0.61%) |
Dec 29, 2020 | 8.533 | 8.550 | 8.412 | 8.481 | 10,974,254 | -0.04(-0.51%) |
Dec 28, 2020 | 8.585 | 8.706 | 8.489 | 8.524 | 11,508,435 | -0.02(-0.20%) |
Dec 24, 2020 | 8.663 | 8.663 | 8.489 | 8.541 | 5,512,349 | -0.03(-0.40%) |
Dec 23, 2020 | 8.507 | 8.619 | 8.489 | 8.576 | 10,938,897 | +0.10(+1.23%) |
Dec 22, 2020 | 8.593 | 8.654 | 8.403 | 8.472 | 15,117,712 | -0.12(-1.41%) |
Dec 21, 2020 | 8.689 | 8.706 | 8.507 | 8.593 | 20,348,556 | -0.21(-2.36%) |
Dec 18, 2020 | 8.888 | 8.982 | 8.754 | 8.801 | 25,593,312 | -0.08(-0.88%) |
Dec 17, 2020 | 8.975 | 9.009 | 8.775 | 8.879 | 13,412,321 | -0.09(-0.97%) |
Dec 16, 2020 | 9.131 | 9.174 | 8.905 | 8.966 | 10,769,333 | -0.13(-1.43%) |
Dec 15, 2020 | 9.070 | 9.157 | 8.949 | 9.096 | 12,460,893 | +0.07(+0.77%) |
Dec 14, 2020 | 8.983 | 9.278 | 8.957 | 9.027 | 15,813,956 | +0.20(+2.26%) |
Dec 11, 2020 | 8.741 | 8.888 | 8.654 | 8.827 | 13,266,600 | +0.14(+1.60%) |
Dec 10, 2020 | 8.923 | 9.001 | 8.628 | 8.689 | 16,328,870 | -0.36(-4.02%) |
Dec 09, 2020 | 8.992 | 9.234 | 8.992 | 9.053 | 15,663,339 | +0.14(+1.55%) |
Dec 08, 2020 | 8.628 | 8.940 | 8.455 | 8.914 | 18,513,028 | +0.37(+4.36%) |
Dec 07, 2020 | 9.148 | 9.304 | 8.455 | 8.541 | 24,436,516 | -0.61(-6.63%) |
Dec 04, 2020 | 9.122 | 9.226 | 9.097 | 9.148 | 9,709,524 | +0.04(+0.48%) |
Dec 03, 2020 | 9.096 | 9.200 | 9.061 | 9.105 | 8,036,116 | +0.01(+0.10%) |
Dec 02, 2020 | 9.148 | 9.208 | 9.053 | 9.096 | 7,125,664 | -0.04(-0.47%) |
Dec 01, 2020 | 9.113 | 9.234 | 9.053 | 9.139 | 12,831,667 | +0.09(+0.96%) |
Nov 30, 2020 | 9.174 | 9.182 | 8.975 | 9.053 | 12,256,210 | -0.01(-0.10%) |
Nov 27, 2020 | 9.182 | 9.182 | 9.009 | 9.061 | 4,896,146 | -0.05(-0.57%) |
Nov 25, 2020 | 9.249 | 9.265 | 9.020 | 9.113 | 10,742,117 | -0.11(-1.19%) |
Nov 24, 2020 | 9.003 | 9.325 | 8.995 | 9.223 | 15,999,497 | +0.36(+4.11%) |
Nov 23, 2020 | 8.597 | 8.927 | 8.555 | 8.859 | 14,223,914 | +0.36(+4.28%) |
Nov 20, 2020 | 8.309 | 8.546 | 8.301 | 8.495 | 16,627,261 | +0.19(+2.24%) |
Nov 19, 2020 | 8.411 | 8.411 | 8.216 | 8.309 | 11,257,386 | -0.10(-1.21%) |
Nov 18, 2020 | 8.639 | 8.648 | 8.402 | 8.411 | 9,480,472 | -0.17(-1.97%) |
Nov 17, 2020 | 8.462 | 8.631 | 8.360 | 8.580 | 11,415,144 | +0.06(+0.70%) |
Nov 16, 2020 | 8.453 | 8.589 | 8.352 | 8.521 | 11,417,941 | +0.19(+2.23%) |
Nov 13, 2020 | 8.149 | 8.377 | 8.149 | 8.335 | 6,656,388 | +0.19(+2.39%) |
Nov 12, 2020 | 8.174 | 8.208 | 8.005 | 8.140 | 9,940,147 | -0.04(-0.52%) |
Nov 11, 2020 | 8.318 | 8.343 | 8.106 | 8.182 | 12,048,226 | -0.10(-1.23%) |
Nov 10, 2020 | 7.827 | 8.335 | 7.827 | 8.284 | 20,447,710 | +0.46(+5.84%) |
Nov 09, 2020 | 7.937 | 8.081 | 7.751 | 7.827 | 23,005,372 | +0.14(+1.76%) |
Nov 06, 2020 | 7.886 | 7.945 | 7.641 | 7.692 | 14,578,250 | -0.16(-2.05%) |
Nov 05, 2020 | 7.852 | 8.242 | 7.785 | 7.852 | 29,594,392 | +0.41(+5.45%) |
Nov 04, 2020 | 7.556 | 7.734 | 7.370 | 7.446 | 20,628,708 | -0.26(-3.40%) |
Nov 03, 2020 | 7.599 | 7.776 | 7.531 | 7.709 | 12,678,303 | +0.19(+2.59%) |
Nov 02, 2020 | 7.387 | 7.565 | 7.269 | 7.514 | 15,786,325 | +0.22(+3.02%) |
Oct 30, 2020 | 7.328 | 7.379 | 7.201 | 7.294 | 13,170,132 | -0.04(-0.58%) |
Oct 29, 2020 | 7.362 | 7.429 | 7.209 | 7.336 | 14,182,020 | -0.03(-0.46%) |
Oct 28, 2020 | 7.531 | 7.548 | 7.260 | 7.370 | 14,695,795 | -0.21(-2.79%) |
Oct 27, 2020 | 7.835 | 7.878 | 7.582 | 7.582 | 14,397,602 | -0.25(-3.14%) |
Oct 26, 2020 | 8.072 | 8.090 | 7.742 | 7.827 | 16,017,884 | -0.30(-3.75%) |
Oct 23, 2020 | 8.242 | 8.250 | 8.081 | 8.132 | 8,759,170 | -0.06(-0.72%) |
Oct 22, 2020 | 8.174 | 8.225 | 8.081 | 8.191 | 14,230,071 | +0.02(+0.21%) |
Oct 21, 2020 | 8.098 | 8.191 | 8.064 | 8.174 | 10,565,093 | +0.03(+0.42%) |
Oct 20, 2020 | 8.208 | 8.233 | 8.055 | 8.140 | 10,203,495 | +0.01(+0.10%) |
Oct 19, 2020 | 8.394 | 8.394 | 8.123 | 8.132 | 13,424,704 | -0.21(-2.54%) |
Oct 16, 2020 | 8.360 | 8.428 | 8.250 | 8.343 | 6,176,457 | -0.06(-0.71%) |
Oct 15, 2020 | 8.267 | 8.428 | 8.132 | 8.402 | 8,989,876 | +0.11(+1.33%) |
Oct 14, 2020 | 8.352 | 8.394 | 8.284 | 8.292 | 8,933,170 | -0.07(-0.81%) |
Oct 13, 2020 | 8.462 | 8.546 | 8.309 | 8.360 | 10,545,079 | -0.13(-1.50%) |
Oct 12, 2020 | 8.521 | 8.563 | 8.428 | 8.487 | 9,645,060 | -0.07(-0.79%) |
Oct 09, 2020 | 8.614 | 8.682 | 8.504 | 8.555 | 5,422,585 | -0.02(-0.20%) |
Oct 08, 2020 | 8.555 | 8.597 | 8.504 | 8.572 | 6,908,522 | +0.04(+0.50%) |
Oct 07, 2020 | 8.411 | 8.597 | 8.335 | 8.529 | 10,897,514 | +0.16(+1.92%) |
Oct 06, 2020 | 8.512 | 8.622 | 8.369 | 8.369 | 8,293,959 | -0.14(-1.69%) |
Oct 05, 2020 | 8.529 | 8.639 | 8.411 | 8.512 | 9,905,920 | +0.03(+0.30%) |
Oct 02, 2020 | 8.343 | 8.656 | 8.292 | 8.487 | 9,080,857 | +0.07(+0.80%) |