Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.970 | 8.073 | 7.733 | 7.756 | 968,207 | -0.28(-3.48%) |
Jan 28, 2021 | 8.035 | 8.129 | 7.886 | 8.035 | 186,843 | +0.09(+1.17%) |
Jan 27, 2021 | 7.831 | 8.133 | 7.728 | 7.942 | 742,437 | +0.00(+0.00%) |
Jan 26, 2021 | 8.231 | 8.343 | 7.942 | 7.942 | 370,177 | -0.21(-2.63%) |
Jan 25, 2021 | 8.184 | 8.268 | 8.003 | 8.156 | 630,447 | -0.09(-1.13%) |
Jan 22, 2021 | 8.063 | 8.259 | 8.007 | 8.250 | 208,892 | +0.00(+0.00%) |
Jan 21, 2021 | 8.399 | 8.473 | 8.147 | 8.250 | 239,849 | -0.19(-2.21%) |
Jan 20, 2021 | 8.566 | 8.584 | 8.375 | 8.436 | 239,861 | -0.06(-0.66%) |
Jan 19, 2021 | 8.492 | 8.568 | 8.436 | 8.492 | 234,783 | +0.12(+1.45%) |
Jan 15, 2021 | 8.622 | 8.622 | 8.333 | 8.371 | 1,258,078 | -0.38(-4.36%) |
Jan 14, 2021 | 8.557 | 8.836 | 8.557 | 8.752 | 598,987 | +0.28(+3.30%) |
Jan 13, 2021 | 8.603 | 8.603 | 8.417 | 8.473 | 362,650 | -0.14(-1.62%) |
Jan 12, 2021 | 8.389 | 8.631 | 8.381 | 8.613 | 402,573 | +0.35(+4.28%) |
Jan 11, 2021 | 7.980 | 8.287 | 7.896 | 8.259 | 262,083 | +0.12(+1.49%) |
Jan 08, 2021 | 8.380 | 8.380 | 8.082 | 8.138 | 333,260 | -0.13(-1.58%) |
Jan 07, 2021 | 8.203 | 8.361 | 8.175 | 8.268 | 275,383 | +0.14(+1.72%) |
Jan 06, 2021 | 7.952 | 8.208 | 7.938 | 8.129 | 1,356,430 | +0.34(+4.30%) |
Jan 05, 2021 | 7.440 | 7.970 | 7.440 | 7.793 | 873,516 | +0.40(+5.42%) |
Jan 04, 2021 | 7.467 | 7.523 | 7.300 | 7.393 | 2,210,919 | +0.01(+0.19%) |
Dec 31, 2020 | 7.379 | 7.379 | 7.379 | 132,924 | -0.07(-0.94%) | |
Dec 30, 2020 | 7.263 | 7.472 | 7.263 | 7.449 | 132,924 | +0.19(+2.63%) |
Dec 29, 2020 | 7.402 | 7.402 | 7.216 | 7.258 | 311,340 | -0.06(-0.83%) |
Dec 28, 2020 | 7.495 | 7.551 | 7.309 | 7.318 | 210,682 | -0.10(-1.38%) |
Dec 24, 2020 | 7.495 | 7.495 | 7.365 | 7.421 | 175,061 | -0.06(-0.81%) |
Dec 23, 2020 | 7.334 | 7.574 | 7.334 | 7.482 | 226,840 | +0.22(+3.05%) |
Dec 22, 2020 | 7.343 | 7.436 | 7.260 | 7.260 | 141,997 | -0.07(-1.01%) |
Dec 21, 2020 | 7.131 | 7.408 | 7.103 | 7.334 | 724,687 | -0.12(-1.61%) |
Dec 18, 2020 | 7.574 | 7.574 | 7.408 | 7.454 | 165,967 | -0.09(-1.22%) |
Dec 17, 2020 | 7.639 | 7.639 | 7.502 | 7.546 | 88,493 | -0.04(-0.55%) |
Dec 16, 2020 | 7.676 | 7.676 | 7.546 | 7.588 | 267,882 | -0.07(-0.90%) |
Dec 15, 2020 | 7.500 | 7.676 | 7.449 | 7.657 | 273,945 | +0.25(+3.37%) |
Dec 14, 2020 | 7.833 | 7.833 | 7.393 | 7.408 | 162,875 | -0.27(-3.49%) |
Dec 11, 2020 | 7.703 | 7.740 | 7.561 | 7.676 | 112,701 | -0.06(-0.72%) |
Dec 10, 2020 | 7.426 | 7.796 | 7.426 | 7.731 | 243,085 | +0.30(+3.98%) |
Dec 09, 2020 | 7.546 | 7.676 | 7.343 | 7.436 | 451,672 | -0.04(-0.49%) |
Dec 08, 2020 | 7.279 | 7.528 | 7.279 | 7.473 | 252,287 | +0.14(+1.89%) |
Dec 07, 2020 | 7.436 | 7.454 | 7.297 | 7.334 | 294,501 | -0.18(-2.34%) |
Dec 04, 2020 | 7.186 | 7.509 | 7.186 | 7.509 | 437,815 | +0.46(+6.55%) |
Dec 03, 2020 | 6.983 | 7.148 | 6.909 | 7.048 | 285,174 | +0.09(+1.33%) |
Dec 02, 2020 | 6.715 | 7.081 | 6.687 | 6.955 | 679,414 | +0.20(+3.01%) |
Dec 01, 2020 | 6.955 | 6.965 | 6.738 | 6.752 | 651,515 | -0.04(-0.54%) |
Nov 30, 2020 | 7.140 | 7.140 | 6.775 | 6.789 | 1,167,124 | -0.37(-5.16%) |
Nov 27, 2020 | 7.205 | 7.301 | 7.135 | 7.158 | 190,434 | -0.08(-1.08%) |
Nov 25, 2020 | 7.260 | 7.316 | 7.131 | 7.237 | 1,232,790 | -0.08(-1.07%) |
Nov 24, 2020 | 7.195 | 7.352 | 7.172 | 7.316 | 704,781 | +0.32(+4.62%) |
Nov 23, 2020 | 6.567 | 6.992 | 6.567 | 6.992 | 411,526 | +0.53(+8.14%) |
Nov 20, 2020 | 6.484 | 6.549 | 6.447 | 6.466 | 393,211 | -0.05(-0.71%) |
Nov 19, 2020 | 6.309 | 6.521 | 6.263 | 6.512 | 213,986 | +0.18(+2.92%) |
Nov 18, 2020 | 6.475 | 6.604 | 6.327 | 6.327 | 278,286 | -0.12(-1.86%) |
Nov 17, 2020 | 6.235 | 6.447 | 6.193 | 6.447 | 292,838 | +0.13(+2.05%) |
Nov 16, 2020 | 6.253 | 6.336 | 6.170 | 6.318 | 315,869 | +0.30(+5.07%) |
Nov 13, 2020 | 5.838 | 6.032 | 5.838 | 6.013 | 201,477 | +0.22(+3.83%) |
Nov 12, 2020 | 5.939 | 6.013 | 5.755 | 5.791 | 156,004 | -0.21(-3.54%) |
Nov 11, 2020 | 6.078 | 6.115 | 5.958 | 6.004 | 239,315 | +0.01(+0.15%) |
Nov 10, 2020 | 6.004 | 6.004 | 5.838 | 5.995 | 441,586 | +0.06(+1.09%) |
Nov 09, 2020 | 5.782 | 6.032 | 5.773 | 5.930 | 306,161 | +0.68(+13.03%) |
Nov 06, 2020 | 5.376 | 5.450 | 5.223 | 5.246 | 145,397 | -0.14(-2.57%) |
Nov 05, 2020 | 5.302 | 5.450 | 5.302 | 5.385 | 152,236 | +0.11(+2.10%) |
Nov 04, 2020 | 5.256 | 5.371 | 5.108 | 5.274 | 64,210 | +0.01(+0.18%) |
Nov 03, 2020 | 5.394 | 5.404 | 5.219 | 5.265 | 101,601 | -0.08(-1.55%) |