Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.231 | 8.245 | 7.948 | 8.104 | 309,055 | -0.14(-1.72%) |
Jan 28, 2021 | 8.275 | 8.319 | 8.171 | 8.245 | 268,390 | +0.04(+0.45%) |
Jan 27, 2021 | 8.313 | 8.380 | 8.141 | 8.208 | 302,199 | -0.13(-1.61%) |
Jan 26, 2021 | 8.275 | 8.409 | 8.245 | 8.342 | 303,843 | +0.12(+1.45%) |
Jan 25, 2021 | 8.313 | 8.342 | 8.201 | 8.223 | 203,176 | -0.09(-1.08%) |
Jan 22, 2021 | 8.268 | 8.313 | 8.223 | 8.313 | 139,088 | +0.01(+0.18%) |
Jan 21, 2021 | 8.275 | 8.402 | 8.216 | 8.298 | 213,550 | +0.03(+0.36%) |
Jan 20, 2021 | 8.275 | 8.342 | 8.208 | 8.268 | 248,919 | +0.01(+0.09%) |
Jan 19, 2021 | 8.447 | 8.476 | 8.231 | 8.260 | 417,720 | -0.19(-2.20%) |
Jan 15, 2021 | 8.476 | 8.551 | 8.395 | 8.447 | 243,673 | -0.09(-1.09%) |
Jan 14, 2021 | 8.422 | 8.562 | 8.407 | 8.540 | 450,938 | +0.13(+1.58%) |
Jan 13, 2021 | 8.340 | 8.414 | 8.318 | 8.407 | 349,327 | +0.10(+1.16%) |
Jan 12, 2021 | 8.355 | 8.355 | 8.244 | 8.311 | 265,480 | +0.06(+0.72%) |
Jan 11, 2021 | 8.289 | 8.348 | 8.215 | 8.252 | 322,679 | -0.02(-0.27%) |
Jan 08, 2021 | 8.274 | 8.303 | 8.089 | 8.274 | 266,945 | +0.05(+0.63%) |
Jan 07, 2021 | 8.096 | 8.239 | 8.060 | 8.222 | 209,095 | +0.15(+1.83%) |
Jan 06, 2021 | 7.956 | 8.156 | 7.949 | 8.074 | 370,333 | +0.18(+2.34%) |
Jan 05, 2021 | 7.720 | 7.978 | 7.720 | 7.890 | 234,506 | +0.16(+2.10%) |
Jan 04, 2021 | 7.831 | 7.860 | 7.631 | 7.727 | 366,896 | -0.05(-0.66%) |
Dec 31, 2020 | 7.779 | 7.779 | 7.779 | 315,750 | +0.08(+1.06%) | |
Dec 30, 2020 | 7.683 | 7.757 | 7.624 | 7.698 | 315,750 | +0.02(+0.29%) |
Dec 29, 2020 | 7.550 | 7.727 | 7.513 | 7.675 | 312,605 | +0.13(+1.76%) |
Dec 28, 2020 | 7.616 | 7.705 | 7.535 | 7.542 | 268,846 | -0.03(-0.39%) |
Dec 24, 2020 | 7.579 | 7.624 | 7.550 | 7.572 | 105,316 | -0.02(-0.29%) |
Dec 23, 2020 | 7.520 | 7.661 | 7.514 | 7.594 | 161,052 | +0.10(+1.38%) |
Dec 22, 2020 | 7.616 | 7.683 | 7.491 | 7.491 | 269,965 | -0.13(-1.74%) |
Dec 21, 2020 | 7.535 | 7.716 | 7.535 | 7.624 | 254,317 | +0.00(+0.00%) |
Dec 18, 2020 | 7.794 | 7.810 | 7.602 | 7.624 | 477,577 | -0.12(-1.53%) |
Dec 17, 2020 | 7.853 | 7.875 | 7.742 | 7.742 | 285,426 | -0.11(-1.41%) |
Dec 16, 2020 | 7.941 | 7.971 | 7.816 | 7.853 | 307,418 | -0.08(-1.07%) |
Dec 15, 2020 | 7.996 | 8.019 | 7.872 | 7.938 | 397,987 | +0.04(+0.46%) |
Dec 14, 2020 | 8.047 | 8.084 | 7.879 | 7.901 | 446,501 | -0.03(-0.37%) |
Dec 11, 2020 | 7.718 | 8.047 | 7.623 | 7.930 | 447,521 | +0.18(+2.36%) |
Dec 10, 2020 | 7.872 | 7.872 | 7.740 | 7.747 | 271,621 | -0.14(-1.76%) |
Dec 09, 2020 | 7.952 | 8.011 | 7.755 | 7.886 | 244,984 | -0.01(-0.19%) |
Dec 08, 2020 | 7.952 | 8.055 | 7.850 | 7.901 | 332,380 | -0.07(-0.92%) |
Dec 07, 2020 | 8.040 | 8.077 | 7.945 | 7.974 | 245,271 | -0.05(-0.64%) |
Dec 04, 2020 | 8.033 | 8.201 | 8.026 | 8.026 | 432,636 | +0.04(+0.46%) |
Dec 03, 2020 | 7.967 | 8.047 | 7.923 | 7.989 | 313,429 | +0.07(+0.83%) |
Dec 02, 2020 | 7.820 | 7.982 | 7.813 | 7.923 | 332,066 | +0.10(+1.22%) |
Dec 01, 2020 | 7.799 | 7.879 | 7.769 | 7.828 | 327,693 | +0.19(+2.49%) |
Nov 30, 2020 | 7.762 | 7.828 | 7.630 | 7.637 | 261,955 | -0.12(-1.60%) |
Nov 27, 2020 | 7.725 | 7.820 | 7.703 | 7.762 | 155,546 | +0.04(+0.57%) |
Nov 25, 2020 | 7.747 | 7.791 | 7.689 | 7.718 | 246,362 | +0.01(+0.10%) |
Nov 24, 2020 | 7.652 | 7.842 | 7.601 | 7.711 | 295,401 | +0.13(+1.74%) |
Nov 23, 2020 | 7.564 | 7.755 | 7.557 | 7.579 | 398,101 | +0.02(+0.29%) |
Nov 20, 2020 | 7.425 | 7.681 | 7.388 | 7.557 | 473,742 | +0.17(+2.28%) |
Nov 19, 2020 | 6.949 | 7.535 | 6.883 | 7.388 | 819,399 | +0.59(+8.73%) |
Nov 18, 2020 | 6.810 | 6.993 | 6.810 | 6.795 | 319,603 | +0.01(+0.11%) |
Nov 17, 2020 | 6.744 | 6.847 | 6.707 | 6.788 | 171,515 | +0.00(+0.00%) |
Nov 16, 2020 | 6.825 | 6.956 | 6.759 | 6.788 | 382,697 | +0.02(+0.27%) |
Nov 13, 2020 | 6.625 | 6.828 | 6.625 | 6.770 | 350,438 | +0.18(+2.69%) |
Nov 12, 2020 | 6.579 | 6.617 | 6.465 | 6.592 | 379,418 | -0.02(-0.27%) |
Nov 11, 2020 | 6.502 | 6.625 | 6.465 | 6.610 | 238,342 | +0.11(+1.67%) |
Nov 10, 2020 | 6.313 | 6.567 | 6.305 | 6.502 | 328,700 | +0.21(+3.34%) |
Nov 09, 2020 | 6.291 | 6.610 | 6.168 | 6.291 | 424,144 | +0.21(+3.46%) |
Nov 06, 2020 | 6.125 | 6.233 | 6.038 | 6.081 | 209,435 | -0.09(-1.41%) |
Nov 05, 2020 | 5.987 | 6.197 | 5.965 | 6.168 | 232,063 | +0.23(+3.91%) |
Nov 04, 2020 | 5.943 | 5.994 | 5.835 | 5.936 | 202,001 | +0.07(+1.11%) |
Nov 03, 2020 | 5.871 | 5.943 | 5.827 | 5.871 | 228,104 | +0.03(+0.50%) |