Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.160 | 8.160 | 8.160 | 63,050 | +0.05(+0.62%) | |
Dec 30, 2020 | 8.120 | 8.160 | 8.100 | 8.110 | 63,050 | -0.05(-0.64%) |
Dec 29, 2020 | 8.190 | 8.200 | 8.130 | 8.162 | 79,914 | +0.08(+0.99%) |
Dec 28, 2020 | 8.138 | 8.190 | 8.070 | 8.082 | 107,756 | +0.02(+0.30%) |
Dec 24, 2020 | 8.100 | 8.100 | 8.030 | 8.058 | 59,800 | +0.04(+0.47%) |
Dec 23, 2020 | 7.980 | 8.100 | 7.980 | 8.020 | 79,231 | +0.13(+1.65%) |
Dec 22, 2020 | 7.940 | 7.960 | 7.880 | 7.890 | 79,536 | -0.08(-1.00%) |
Dec 21, 2020 | 8.000 | 8.060 | 7.920 | 7.970 | 121,891 | -0.30(-3.63%) |
Dec 18, 2020 | 8.290 | 8.326 | 8.200 | 8.270 | 96,300 | -0.11(-1.31%) |
Dec 17, 2020 | 8.360 | 8.400 | 8.330 | 8.380 | 86,625 | -0.03(-0.36%) |
Dec 16, 2020 | 8.467 | 8.470 | 8.380 | 8.410 | 111,174 | -0.26(-3.00%) |
Dec 15, 2020 | 8.610 | 8.700 | 8.580 | 8.670 | 147,613 | +0.05(+0.64%) |
Dec 14, 2020 | 8.710 | 8.752 | 8.607 | 8.615 | 116,199 | +0.04(+0.53%) |
Dec 11, 2020 | 8.625 | 8.636 | 8.520 | 8.570 | 74,500 | -0.17(-1.95%) |
Dec 10, 2020 | 8.605 | 8.740 | 8.600 | 8.740 | 53,286 | +0.09(+1.04%) |
Dec 09, 2020 | 8.690 | 8.730 | 8.630 | 8.650 | 65,156 | +0.03(+0.35%) |
Dec 08, 2020 | 8.604 | 8.660 | 8.580 | 8.620 | 103,714 | -0.07(-0.81%) |
Dec 07, 2020 | 8.730 | 8.760 | 8.690 | 8.690 | 70,283 | -0.07(-0.80%) |
Dec 04, 2020 | 8.787 | 8.820 | 8.700 | 8.760 | 108,600 | +0.03(+0.34%) |
Dec 03, 2020 | 8.652 | 8.760 | 8.652 | 8.730 | 152,807 | -0.06(-0.68%) |
Dec 02, 2020 | 8.690 | 8.790 | 8.690 | 8.790 | 50,174 | +0.11(+1.27%) |
Dec 01, 2020 | 8.630 | 8.740 | 8.620 | 8.680 | 73,199 | +0.22(+2.60%) |
Nov 30, 2020 | 8.610 | 8.610 | 8.450 | 8.460 | 59,817 | -0.23(-2.65%) |
Nov 27, 2020 | 8.705 | 8.750 | 8.670 | 8.690 | 27,600 | -0.06(-0.69%) |
Nov 25, 2020 | 8.670 | 8.790 | 8.670 | 8.750 | 70,400 | +0.02(+0.23%) |
Nov 24, 2020 | 8.560 | 8.740 | 8.560 | 8.730 | 77,444 | +0.27(+3.13%) |
Nov 23, 2020 | 8.500 | 8.510 | 8.400 | 8.465 | 72,877 | -0.04(-0.51%) |
Nov 20, 2020 | 8.500 | 8.550 | 8.460 | 8.508 | 60,500 | -0.04(-0.44%) |
Nov 19, 2020 | 8.467 | 8.570 | 8.450 | 8.546 | 85,987 | +0.07(+0.83%) |
Nov 18, 2020 | 8.547 | 8.587 | 8.450 | 8.476 | 83,192 | -0.01(-0.15%) |
Nov 17, 2020 | 8.360 | 8.500 | 8.350 | 8.489 | 109,036 | +0.15(+1.79%) |
Nov 16, 2020 | 8.340 | 8.361 | 8.260 | 8.340 | 78,185 | +0.07(+0.82%) |
Nov 13, 2020 | 8.165 | 8.320 | 8.165 | 8.272 | 76,800 | +0.09(+1.12%) |
Nov 12, 2020 | 8.210 | 8.260 | 8.120 | 8.180 | 49,260 | -0.17(-2.04%) |
Nov 11, 2020 | 8.435 | 8.435 | 8.350 | 8.350 | 55,496 | -0.39(-4.46%) |
Nov 10, 2020 | 8.840 | 8.930 | 8.180 | 8.740 | 123,421 | -0.11(-1.24%) |
Nov 09, 2020 | 8.795 | 8.890 | 8.688 | 8.850 | 99,727 | +0.66(+8.06%) |
Nov 06, 2020 | 8.160 | 8.190 | 8.120 | 8.190 | 61,900 | +0.03(+0.37%) |
Nov 05, 2020 | 8.140 | 8.200 | 8.110 | 8.160 | 61,624 | +0.11(+1.37%) |
Nov 04, 2020 | 8.060 | 8.150 | 7.990 | 8.050 | 80,878 | +0.04(+0.50%) |
Nov 03, 2020 | 7.940 | 8.100 | 7.930 | 8.010 | 164,314 | +0.36(+4.71%) |
Nov 02, 2020 | 7.590 | 7.690 | 7.590 | 7.650 | 135,378 | +0.17(+2.27%) |
Oct 30, 2020 | 7.400 | 7.530 | 7.385 | 7.480 | 135,200 | +0.09(+1.15%) |
Oct 29, 2020 | 7.250 | 7.420 | 7.240 | 7.395 | 86,390 | +0.02(+0.31%) |
Oct 28, 2020 | 7.485 | 7.500 | 7.350 | 7.372 | 73,716 | -0.34(-4.38%) |
Oct 27, 2020 | 7.817 | 7.848 | 7.710 | 7.710 | 118,508 | -0.21(-2.65%) |
Oct 26, 2020 | 7.940 | 7.950 | 7.850 | 7.920 | 69,812 | -0.07(-0.88%) |
Oct 23, 2020 | 8.050 | 8.100 | 7.940 | 7.990 | 55,700 | +0.27(+3.50%) |
Oct 22, 2020 | 7.652 | 7.790 | 7.652 | 7.720 | 62,865 | -0.02(-0.19%) |
Oct 21, 2020 | 7.780 | 7.859 | 7.720 | 7.735 | 36,219 | -0.13(-1.62%) |
Oct 20, 2020 | 7.897 | 7.970 | 7.850 | 7.862 | 68,761 | +0.07(+0.93%) |
Oct 19, 2020 | 7.860 | 7.910 | 7.760 | 7.790 | 150,012 | -0.02(-0.26%) |
Oct 16, 2020 | 7.765 | 7.830 | 7.750 | 7.810 | 68,700 | +0.01(+0.13%) |
Oct 15, 2020 | 7.720 | 7.800 | 7.720 | 7.800 | 97,454 | -0.08(-1.08%) |
Oct 14, 2020 | 8.000 | 8.000 | 7.860 | 7.885 | 393,059 | +0.04(+0.57%) |
Oct 13, 2020 | 8.030 | 8.030 | 7.810 | 7.840 | 470,360 | -0.22(-2.73%) |
Oct 12, 2020 | 8.070 | 8.120 | 8.040 | 8.060 | 69,597 | +0.03(+0.37%) |
Oct 09, 2020 | 8.070 | 8.090 | 8.020 | 8.030 | 41,400 | -0.05(-0.62%) |
Oct 08, 2020 | 7.980 | 8.090 | 7.980 | 8.080 | 82,430 | +0.12(+1.54%) |
Oct 07, 2020 | 8.040 | 8.040 | 7.910 | 7.957 | 35,701 | +0.05(+0.60%) |
Oct 06, 2020 | 8.020 | 8.050 | 7.890 | 7.910 | 105,769 | -0.00(-0.03%) |
Oct 05, 2020 | 7.820 | 7.920 | 7.820 | 7.912 | 84,308 | +0.18(+2.36%) |
Oct 02, 2020 | 7.625 | 7.740 | 7.600 | 7.730 | 62,700 | +0.08(+1.05%) |