Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.135 | 8.135 | 8.135 | 697,466 | +0.01(+0.09%) | |
Dec 30, 2020 | 8.206 | 8.271 | 8.113 | 8.128 | 697,466 | +0.01(+0.18%) |
Dec 29, 2020 | 8.128 | 8.156 | 7.992 | 8.113 | 631,203 | -0.01(-0.09%) |
Dec 28, 2020 | 8.163 | 8.292 | 8.120 | 8.120 | 500,817 | +0.02(+0.27%) |
Dec 24, 2020 | 8.199 | 8.206 | 8.085 | 8.099 | 201,511 | -0.06(-0.70%) |
Dec 23, 2020 | 8.128 | 8.221 | 8.099 | 8.156 | 515,797 | +0.03(+0.35%) |
Dec 22, 2020 | 8.299 | 8.342 | 8.077 | 8.128 | 520,915 | -0.18(-2.16%) |
Dec 21, 2020 | 8.299 | 8.436 | 8.264 | 8.307 | 596,029 | -0.06(-0.68%) |
Dec 18, 2020 | 8.249 | 8.385 | 8.249 | 8.364 | 1,126,259 | +0.02(+0.26%) |
Dec 17, 2020 | 8.271 | 8.418 | 8.235 | 8.342 | 836,002 | -0.01(-0.09%) |
Dec 16, 2020 | 8.271 | 8.357 | 8.221 | 8.350 | 584,751 | +0.09(+1.04%) |
Dec 15, 2020 | 8.350 | 8.421 | 8.199 | 8.264 | 609,381 | +0.01(+0.17%) |
Dec 14, 2020 | 8.368 | 8.438 | 8.200 | 8.249 | 697,818 | +0.08(+1.03%) |
Dec 11, 2020 | 8.207 | 8.249 | 8.033 | 8.166 | 846,811 | -0.08(-1.02%) |
Dec 10, 2020 | 8.263 | 8.288 | 8.180 | 8.249 | 937,362 | -0.03(-0.42%) |
Dec 09, 2020 | 8.542 | 8.542 | 8.221 | 8.284 | 576,913 | -0.13(-1.49%) |
Dec 08, 2020 | 8.445 | 8.581 | 8.368 | 8.410 | 789,134 | -0.07(-0.86%) |
Dec 07, 2020 | 8.452 | 8.549 | 8.354 | 8.483 | 780,060 | +0.07(+0.79%) |
Dec 04, 2020 | 8.501 | 8.581 | 8.361 | 8.417 | 747,085 | -0.01(-0.17%) |
Dec 03, 2020 | 8.368 | 8.494 | 8.361 | 8.431 | 557,481 | +0.06(+0.67%) |
Dec 02, 2020 | 8.410 | 8.466 | 8.333 | 8.375 | 571,471 | -0.08(-0.99%) |
Dec 01, 2020 | 8.480 | 8.542 | 8.389 | 8.459 | 1,095,974 | +0.09(+1.08%) |
Nov 30, 2020 | 8.375 | 8.378 | 8.218 | 8.368 | 850,304 | +0.00(+0.00%) |
Nov 27, 2020 | 8.368 | 8.420 | 8.295 | 8.368 | 339,440 | -0.01(-0.17%) |
Nov 25, 2020 | 8.340 | 8.406 | 8.312 | 8.382 | 686,332 | +0.06(+0.76%) |
Nov 24, 2020 | 8.263 | 8.361 | 8.221 | 8.319 | 989,348 | +0.15(+1.88%) |
Nov 23, 2020 | 7.991 | 8.193 | 7.953 | 8.166 | 826,613 | +0.27(+3.40%) |
Nov 20, 2020 | 7.852 | 7.928 | 7.845 | 7.897 | 550,785 | +0.03(+0.40%) |
Nov 19, 2020 | 7.789 | 7.928 | 7.761 | 7.865 | 504,806 | +0.02(+0.27%) |
Nov 18, 2020 | 7.879 | 8.026 | 7.831 | 7.845 | 677,895 | +0.01(+0.18%) |
Nov 17, 2020 | 7.775 | 7.956 | 7.761 | 7.831 | 841,674 | -0.04(-0.49%) |
Nov 16, 2020 | 7.838 | 7.914 | 7.806 | 7.869 | 663,732 | +0.23(+3.06%) |
Nov 13, 2020 | 7.607 | 7.712 | 7.598 | 7.635 | 577,149 | +0.08(+1.11%) |
Nov 12, 2020 | 7.593 | 7.733 | 7.485 | 7.551 | 375,236 | -0.14(-1.81%) |
Nov 11, 2020 | 7.642 | 7.810 | 7.586 | 7.691 | 463,060 | +0.06(+0.82%) |
Nov 10, 2020 | 7.286 | 7.698 | 7.265 | 7.628 | 700,188 | +0.37(+5.10%) |
Nov 09, 2020 | 7.450 | 7.663 | 7.154 | 7.258 | 1,515,770 | +0.00(+0.00%) |
Nov 06, 2020 | 7.258 | 7.314 | 7.101 | 7.258 | 871,312 | +0.01(+0.10%) |
Nov 05, 2020 | 6.630 | 7.272 | 6.630 | 7.251 | 1,488,205 | +0.64(+9.71%) |
Nov 04, 2020 | 6.351 | 6.651 | 6.351 | 6.609 | 415,835 | +0.01(+0.11%) |
Nov 03, 2020 | 6.574 | 6.616 | 6.512 | 6.602 | 357,347 | +0.08(+1.28%) |
Nov 02, 2020 | 6.365 | 6.581 | 6.355 | 6.519 | 472,693 | +0.19(+3.03%) |
Oct 30, 2020 | 6.295 | 6.388 | 6.253 | 6.327 | 960,005 | -0.05(-0.82%) |
Oct 29, 2020 | 6.358 | 6.428 | 6.242 | 6.379 | 1,201,477 | -0.03(-0.54%) |
Oct 28, 2020 | 6.484 | 6.539 | 6.330 | 6.414 | 1,026,102 | -0.18(-2.75%) |
Oct 27, 2020 | 6.588 | 6.658 | 6.560 | 6.595 | 349,794 | +0.03(+0.42%) |
Oct 26, 2020 | 6.567 | 6.597 | 6.491 | 6.567 | 443,797 | -0.08(-1.26%) |
Oct 23, 2020 | 6.560 | 6.693 | 6.560 | 6.651 | 611,681 | +0.04(+0.63%) |
Oct 22, 2020 | 6.574 | 6.634 | 6.539 | 6.609 | 369,037 | +0.01(+0.21%) |
Oct 21, 2020 | 6.602 | 6.679 | 6.532 | 6.595 | 380,656 | -0.01(-0.11%) |
Oct 20, 2020 | 6.651 | 6.651 | 6.553 | 6.602 | 345,208 | +0.02(+0.26%) |
Oct 19, 2020 | 6.749 | 6.777 | 6.581 | 6.585 | 459,094 | -0.16(-2.33%) |
Oct 16, 2020 | 6.749 | 6.804 | 6.630 | 6.742 | 448,337 | +0.01(+0.10%) |
Oct 15, 2020 | 6.735 | 6.826 | 6.707 | 6.735 | 481,415 | -0.08(-1.23%) |
Oct 14, 2020 | 6.805 | 6.881 | 6.756 | 6.819 | 575,543 | +0.05(+0.72%) |
Oct 13, 2020 | 6.770 | 6.826 | 6.745 | 6.770 | 434,869 | -0.03(-0.41%) |
Oct 12, 2020 | 6.930 | 6.930 | 6.756 | 6.798 | 578,081 | -0.07(-1.02%) |
Oct 09, 2020 | 6.902 | 6.923 | 6.833 | 6.867 | 372,826 | -0.01(-0.20%) |
Oct 08, 2020 | 6.805 | 6.909 | 6.735 | 6.881 | 510,466 | +0.08(+1.13%) |
Oct 07, 2020 | 6.867 | 6.909 | 6.693 | 6.805 | 344,471 | -0.01(-0.20%) |
Oct 06, 2020 | 6.916 | 6.972 | 6.805 | 6.819 | 319,690 | -0.08(-1.11%) |
Oct 05, 2020 | 6.951 | 7.014 | 6.881 | 6.895 | 339,405 | -0.01(-0.20%) |
Oct 02, 2020 | 6.728 | 6.934 | 6.728 | 6.909 | 501,782 | +0.06(+0.92%) |