Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.090 | 8.090 | 7.910 | 7.960 | 6,800 | -0.17(-2.15%) |
Jan 28, 2021 | 8.070 | 8.135 | 8.030 | 8.135 | 2,660 | -0.01(-0.06%) |
Jan 27, 2021 | 8.070 | 8.280 | 8.070 | 8.140 | 21,767 | +0.07(+0.80%) |
Jan 26, 2021 | 8.060 | 8.140 | 8.030 | 8.075 | 20,399 | +0.04(+0.56%) |
Jan 25, 2021 | 7.983 | 8.050 | 7.940 | 8.030 | 9,296 | +0.22(+2.82%) |
Jan 22, 2021 | 7.815 | 7.831 | 7.810 | 7.810 | 1,600 | -0.07(-0.83%) |
Jan 21, 2021 | 7.880 | 7.920 | 7.850 | 7.875 | 4,881 | +0.04(+0.57%) |
Jan 20, 2021 | 7.810 | 7.840 | 7.755 | 7.830 | 14,305 | -0.18(-2.25%) |
Jan 19, 2021 | 8.130 | 8.130 | 7.860 | 8.010 | 18,012 | -0.33(-4.01%) |
Jan 15, 2021 | 8.500 | 8.500 | 8.270 | 8.344 | 14,200 | +0.14(+1.66%) |
Jan 14, 2021 | 8.340 | 8.360 | 8.200 | 8.208 | 190,039 | +0.01(+0.10%) |
Jan 13, 2021 | 8.120 | 8.338 | 8.080 | 8.200 | 14,291 | +0.06(+0.80%) |
Jan 12, 2021 | 8.280 | 8.360 | 8.115 | 8.135 | 11,505 | +0.04(+0.56%) |
Jan 11, 2021 | 7.780 | 8.200 | 7.780 | 8.090 | 11,755 | +0.12(+1.51%) |
Jan 08, 2021 | 7.910 | 8.010 | 7.820 | 7.970 | 13,000 | -0.03(-0.38%) |
Jan 07, 2021 | 7.970 | 8.120 | 7.970 | 8.000 | 20,602 | -0.04(-0.47%) |
Jan 06, 2021 | 8.040 | 8.120 | 7.930 | 8.038 | 26,503 | +0.09(+1.11%) |
Jan 05, 2021 | 8.010 | 8.070 | 7.930 | 7.950 | 24,435 | +0.09(+1.15%) |
Jan 04, 2021 | 7.850 | 7.947 | 7.790 | 7.860 | 12,345 | +0.27(+3.56%) |
Dec 31, 2020 | 7.590 | 7.590 | 7.590 | 13,500 | +0.01(+0.13%) | |
Dec 30, 2020 | 7.690 | 7.690 | 7.510 | 7.580 | 13,500 | +0.02(+0.26%) |
Dec 29, 2020 | 7.550 | 7.560 | 7.450 | 7.560 | 71,744 | +0.19(+2.58%) |
Dec 28, 2020 | 7.410 | 7.560 | 7.263 | 7.370 | 195,148 | -0.34(-4.47%) |
Dec 24, 2020 | 7.820 | 7.820 | 7.715 | 7.715 | 2,500 | -0.04(-0.45%) |
Dec 23, 2020 | 8.170 | 8.170 | 7.710 | 7.750 | 41,416 | -0.43(-5.26%) |
Dec 22, 2020 | 8.120 | 8.200 | 8.095 | 8.180 | 23,428 | +0.17(+2.12%) |
Dec 21, 2020 | 7.900 | 8.030 | 7.900 | 8.010 | 16,265 | +0.02(+0.25%) |
Dec 18, 2020 | 8.000 | 8.000 | 7.901 | 7.990 | 11,700 | +0.09(+1.14%) |
Dec 17, 2020 | 7.990 | 8.010 | 7.900 | 7.900 | 13,864 | -0.11(-1.37%) |
Dec 16, 2020 | 7.950 | 8.010 | 7.950 | 8.010 | 8,310 | +0.04(+0.50%) |
Dec 15, 2020 | 7.990 | 7.995 | 7.960 | 7.970 | 10,187 | +0.01(+0.13%) |
Dec 14, 2020 | 7.960 | 7.960 | 7.900 | 7.960 | 22,338 | +0.23(+2.98%) |
Dec 11, 2020 | 7.880 | 7.900 | 7.730 | 7.730 | 31,600 | -0.11(-1.40%) |
Dec 10, 2020 | 7.680 | 7.879 | 7.600 | 7.840 | 23,918 | +0.29(+3.77%) |
Dec 09, 2020 | 7.540 | 7.600 | 7.480 | 7.555 | 24,295 | +0.14(+1.89%) |
Dec 08, 2020 | 7.404 | 7.480 | 7.360 | 7.415 | 12,869 | +0.09(+1.17%) |
Dec 07, 2020 | 7.460 | 7.480 | 7.240 | 7.330 | 102,807 | -0.30(-3.93%) |
Dec 04, 2020 | 7.560 | 7.690 | 7.560 | 7.630 | 8,600 | +0.10(+1.34%) |
Dec 03, 2020 | 7.750 | 7.800 | 7.420 | 7.529 | 82,369 | -0.48(-6.00%) |
Dec 02, 2020 | 8.300 | 8.300 | 8.010 | 8.010 | 11,224 | -0.27(-3.26%) |
Dec 01, 2020 | 8.390 | 8.390 | 8.225 | 8.280 | 10,293 | -0.02(-0.24%) |
Nov 30, 2020 | 8.430 | 8.430 | 8.200 | 8.300 | 6,182 | +0.14(+1.66%) |
Nov 27, 2020 | 8.310 | 8.310 | 8.130 | 8.164 | 22,400 | -0.16(-1.87%) |
Nov 25, 2020 | 8.230 | 8.320 | 8.155 | 8.320 | 28,200 | +0.13(+1.59%) |
Nov 24, 2020 | 8.110 | 8.210 | 8.110 | 8.190 | 13,763 | +0.12(+1.53%) |
Nov 23, 2020 | 8.050 | 8.070 | 7.980 | 8.066 | 10,483 | +0.09(+1.08%) |
Nov 20, 2020 | 7.900 | 8.040 | 7.900 | 7.980 | 12,800 | +0.13(+1.60%) |
Nov 19, 2020 | 7.780 | 8.000 | 7.780 | 7.854 | 33,299 | -0.30(-3.69%) |
Nov 18, 2020 | 8.200 | 8.230 | 8.155 | 8.155 | 15,472 | +0.03(+0.39%) |
Nov 17, 2020 | 8.230 | 8.230 | 8.120 | 8.123 | 5,877 | -0.08(-0.93%) |
Nov 16, 2020 | 8.500 | 8.500 | 8.190 | 8.200 | 34,110 | -0.42(-4.87%) |
Nov 13, 2020 | 8.710 | 8.750 | 8.620 | 8.620 | 14,600 | +0.04(+0.41%) |
Nov 12, 2020 | 8.740 | 8.740 | 8.580 | 8.585 | 4,826 | -0.15(-1.74%) |
Nov 11, 2020 | 8.690 | 8.740 | 8.580 | 8.736 | 4,355 | +0.09(+1.05%) |
Nov 10, 2020 | 8.530 | 8.660 | 8.520 | 8.645 | 9,738 | +0.21(+2.44%) |
Nov 09, 2020 | 8.470 | 8.510 | 8.410 | 8.440 | 15,504 | -0.03(-0.34%) |
Nov 06, 2020 | 8.850 | 8.850 | 8.452 | 8.468 | 9,000 | -0.19(-2.22%) |
Nov 05, 2020 | 8.870 | 8.890 | 8.555 | 8.660 | 18,415 | -0.14(-1.55%) |
Nov 04, 2020 | 8.710 | 8.800 | 8.660 | 8.796 | 7,933 | -0.00(-0.05%) |
Nov 03, 2020 | 9.030 | 9.030 | 8.720 | 8.800 | 23,766 | -0.31(-3.40%) |