Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.285 | 8.299 | 7.984 | 8.199 | 564,735 | -0.09(-1.12%) |
Jan 28, 2021 | 8.350 | 8.414 | 8.256 | 8.292 | 662,105 | -0.06(-0.69%) |
Jan 27, 2021 | 8.428 | 8.511 | 8.342 | 8.350 | 678,066 | -0.11(-1.27%) |
Jan 26, 2021 | 8.414 | 8.557 | 8.385 | 8.457 | 1,126,016 | +0.06(+0.77%) |
Jan 25, 2021 | 8.378 | 8.477 | 8.360 | 8.393 | 707,455 | +0.01(+0.17%) |
Jan 22, 2021 | 8.478 | 8.478 | 8.342 | 8.378 | 524,936 | -0.11(-1.35%) |
Jan 21, 2021 | 8.507 | 8.521 | 8.407 | 8.493 | 805,223 | +0.01(+0.17%) |
Jan 20, 2021 | 8.514 | 8.514 | 8.393 | 8.478 | 617,981 | +0.01(+0.17%) |
Jan 19, 2021 | 8.507 | 8.521 | 8.414 | 8.464 | 526,575 | +0.01(+0.17%) |
Jan 15, 2021 | 8.385 | 8.489 | 8.385 | 8.450 | 323,843 | +0.01(+0.08%) |
Jan 14, 2021 | 8.421 | 8.471 | 8.342 | 8.443 | 349,842 | +0.08(+0.94%) |
Jan 13, 2021 | 8.350 | 8.414 | 8.321 | 8.364 | 362,215 | +0.03(+0.34%) |
Jan 12, 2021 | 8.328 | 8.458 | 8.328 | 8.335 | 410,859 | +0.00(+0.00%) |
Jan 11, 2021 | 8.371 | 8.457 | 8.292 | 8.335 | 579,925 | -0.12(-1.44%) |
Jan 08, 2021 | 8.428 | 8.471 | 8.350 | 8.457 | 270,637 | +0.04(+0.51%) |
Jan 07, 2021 | 8.364 | 8.493 | 8.364 | 8.414 | 423,065 | +0.11(+1.38%) |
Jan 06, 2021 | 8.357 | 8.443 | 8.278 | 8.299 | 433,718 | +0.01(+0.17%) |
Jan 05, 2021 | 8.235 | 8.443 | 8.199 | 8.285 | 986,930 | +0.15(+1.85%) |
Jan 04, 2021 | 8.235 | 8.235 | 7.984 | 8.135 | 601,013 | +0.00(+0.00%) |
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%) |