Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2020 | 5.189 | 5.365 | 5.066 | 5.356 | 2,747,375 | +0.27(+5.36%) |
Oct 30, 2020 | 4.996 | 5.092 | 4.952 | 5.084 | 2,379,158 | +0.05(+1.05%) |
Oct 29, 2020 | 4.987 | 5.145 | 4.872 | 5.031 | 1,940,914 | +0.02(+0.35%) |
Oct 28, 2020 | 5.040 | 5.101 | 4.956 | 5.013 | 3,079,570 | -0.19(-3.72%) |
Oct 27, 2020 | 5.409 | 5.479 | 5.180 | 5.207 | 2,235,420 | -0.22(-4.05%) |
Oct 26, 2020 | 5.638 | 5.699 | 5.374 | 5.427 | 2,402,317 | -0.28(-4.93%) |
Oct 23, 2020 | 5.752 | 5.822 | 5.620 | 5.708 | 1,863,532 | +0.01(+0.15%) |
Oct 22, 2020 | 5.585 | 5.726 | 5.541 | 5.699 | 3,797,515 | +0.10(+1.73%) |
Oct 21, 2020 | 5.726 | 5.814 | 5.567 | 5.602 | 5,411,105 | -0.14(-2.45%) |
Oct 20, 2020 | 5.805 | 5.919 | 5.726 | 5.743 | 2,424,689 | -0.01(-0.15%) |
Oct 19, 2020 | 5.708 | 5.906 | 5.673 | 5.752 | 2,842,384 | -0.17(-2.82%) |
Oct 16, 2020 | 6.033 | 6.051 | 5.866 | 5.919 | 1,830,332 | -0.13(-2.18%) |
Oct 15, 2020 | 5.946 | 6.069 | 5.910 | 6.051 | 1,741,260 | +0.03(+0.44%) |
Oct 14, 2020 | 6.033 | 6.157 | 5.976 | 6.025 | 2,493,049 | -0.12(-2.00%) |
Oct 13, 2020 | 6.464 | 6.473 | 6.104 | 6.148 | 2,282,704 | -0.40(-6.05%) |
Oct 12, 2020 | 6.517 | 6.579 | 6.456 | 6.544 | 1,701,552 | +0.01(+0.13%) |
Oct 09, 2020 | 6.667 | 6.719 | 6.473 | 6.535 | 1,639,089 | -0.09(-1.33%) |
Oct 08, 2020 | 6.508 | 6.623 | 6.420 | 6.623 | 2,810,830 | +0.19(+3.01%) |
Oct 07, 2020 | 6.473 | 6.544 | 6.359 | 6.429 | 1,863,326 | -0.01(-0.14%) |
Oct 06, 2020 | 6.605 | 6.614 | 6.385 | 6.438 | 3,212,025 | -0.11(-1.75%) |
Oct 05, 2020 | 6.640 | 6.640 | 6.376 | 6.552 | 3,182,198 | +0.03(+0.40%) |
Oct 02, 2020 | 6.183 | 6.544 | 6.157 | 6.526 | 1,606,230 | +0.18(+2.77%) |