Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.742 | 8.762 | 8.654 | 8.665 | 6,035,121 | +0.00(+0.00%) |
Jan 28, 2021 | 8.780 | 8.813 | 8.665 | 8.665 | 2,563,529 | -0.02(-0.25%) |
Jan 27, 2021 | 8.714 | 8.758 | 8.643 | 8.687 | 2,560,943 | -0.04(-0.44%) |
Jan 26, 2021 | 8.725 | 8.753 | 8.706 | 8.725 | 1,899,791 | +0.01(+0.13%) |
Jan 25, 2021 | 8.621 | 8.714 | 8.610 | 8.714 | 1,951,546 | +0.08(+0.96%) |
Jan 22, 2021 | 8.621 | 8.692 | 8.604 | 8.632 | 3,144,712 | -0.13(-1.51%) |
Jan 21, 2021 | 8.780 | 8.786 | 8.736 | 8.764 | 3,367,990 | +0.00(+0.00%) |
Jan 20, 2021 | 8.790 | 8.807 | 8.747 | 8.764 | 4,630,085 | +0.01(+0.13%) |
Jan 19, 2021 | 8.780 | 8.788 | 8.737 | 8.753 | 13,500,387 | +0.02(+0.19%) |
Jan 15, 2021 | 8.791 | 8.806 | 8.700 | 8.736 | 2,799,703 | -0.13(-1.43%) |
Jan 14, 2021 | 8.775 | 8.868 | 8.769 | 8.863 | 2,262,535 | +0.08(+0.94%) |
Jan 13, 2021 | 8.786 | 8.816 | 8.747 | 8.780 | 2,756,533 | -0.03(-0.31%) |
Jan 12, 2021 | 8.747 | 8.830 | 8.725 | 8.808 | 25,483,896 | +0.15(+1.72%) |
Jan 11, 2021 | 8.621 | 8.679 | 8.604 | 8.659 | 3,702,095 | -0.07(-0.82%) |
Jan 08, 2021 | 8.703 | 8.736 | 8.643 | 8.731 | 2,743,716 | +0.07(+0.83%) |
Jan 07, 2021 | 8.632 | 8.674 | 8.632 | 8.659 | 4,410,405 | +0.03(+0.38%) |
Jan 06, 2021 | 8.604 | 8.667 | 8.571 | 8.626 | 4,276,769 | +0.02(+0.26%) |
Jan 05, 2021 | 8.505 | 8.629 | 8.505 | 8.604 | 2,769,890 | +0.24(+2.83%) |
Jan 04, 2021 | 8.477 | 8.500 | 8.345 | 8.367 | 4,205,978 | -0.03(-0.33%) |
Dec 31, 2020 | 8.395 | 8.395 | 8.395 | 2,042,743 | +0.03(+0.39%) | |
Dec 30, 2020 | 8.301 | 8.389 | 8.301 | 8.362 | 2,042,743 | +0.04(+0.46%) |
Dec 29, 2020 | 8.312 | 8.334 | 8.290 | 8.323 | 1,383,851 | +0.03(+0.40%) |
Dec 28, 2020 | 8.389 | 8.389 | 8.274 | 8.290 | 2,407,524 | -0.04(-0.53%) |
Dec 24, 2020 | 8.296 | 8.340 | 8.296 | 8.334 | 1,142,457 | +0.01(+0.13%) |
Dec 23, 2020 | 8.252 | 8.370 | 8.252 | 8.323 | 4,453,035 | +0.10(+1.20%) |
Dec 22, 2020 | 8.274 | 8.274 | 8.213 | 8.224 | 3,179,382 | -0.08(-0.99%) |
Dec 21, 2020 | 8.235 | 8.326 | 8.219 | 8.307 | 3,340,115 | -0.10(-1.23%) |
Dec 18, 2020 | 8.372 | 8.425 | 8.372 | 8.411 | 2,096,772 | +0.04(+0.53%) |
Dec 17, 2020 | 8.334 | 8.372 | 8.324 | 8.367 | 2,306,242 | +0.09(+1.06%) |
Dec 16, 2020 | 8.246 | 8.284 | 8.207 | 8.279 | 3,332,042 | +0.05(+0.60%) |
Dec 15, 2020 | 8.185 | 8.232 | 8.176 | 8.229 | 1,987,774 | +0.07(+0.81%) |
Dec 14, 2020 | 8.185 | 8.185 | 8.070 | 8.163 | 3,098,636 | +0.03(+0.34%) |
Dec 11, 2020 | 8.075 | 8.158 | 8.075 | 8.136 | 6,692,800 | -0.02(-0.20%) |
Dec 10, 2020 | 8.114 | 8.232 | 8.114 | 8.152 | 7,650,265 | +0.12(+1.51%) |
Dec 09, 2020 | 8.059 | 8.081 | 7.990 | 8.031 | 21,030,596 | +0.01(+0.07%) |
Dec 08, 2020 | 8.009 | 8.037 | 7.987 | 8.026 | 1,149,937 | +0.01(+0.07%) |
Dec 07, 2020 | 7.982 | 8.078 | 7.979 | 8.020 | 1,840,080 | -0.01(-0.07%) |
Dec 04, 2020 | 7.993 | 8.064 | 7.993 | 8.026 | 1,834,448 | +0.03(+0.34%) |
Dec 03, 2020 | 7.960 | 8.009 | 7.943 | 7.998 | 1,951,461 | +0.02(+0.21%) |
Dec 02, 2020 | 7.927 | 8.048 | 7.921 | 7.982 | 3,227,883 | +0.04(+0.48%) |
Dec 01, 2020 | 7.987 | 8.001 | 7.907 | 7.943 | 14,575,120 | -0.03(-0.41%) |
Nov 30, 2020 | 8.020 | 8.020 | 7.938 | 7.976 | 3,559,795 | -0.05(-0.62%) |
Nov 27, 2020 | 8.015 | 8.040 | 7.998 | 8.026 | 697,530 | -0.01(-0.17%) |
Nov 25, 2020 | 8.042 | 8.068 | 7.984 | 8.039 | 1,846,082 | +0.06(+0.72%) |
Nov 24, 2020 | 7.894 | 7.997 | 7.894 | 7.982 | 2,469,579 | +0.18(+2.26%) |
Nov 23, 2020 | 7.822 | 7.834 | 7.789 | 7.806 | 3,244,243 | +0.03(+0.35%) |
Nov 20, 2020 | 7.745 | 7.784 | 7.737 | 7.778 | 1,080,381 | +0.04(+0.50%) |
Nov 19, 2020 | 7.696 | 7.740 | 7.682 | 7.740 | 3,989,804 | +0.00(+0.00%) |
Nov 18, 2020 | 7.756 | 7.804 | 7.734 | 7.740 | 1,346,813 | +0.02(+0.21%) |
Nov 17, 2020 | 7.685 | 7.738 | 7.668 | 7.723 | 1,628,637 | +0.02(+0.21%) |
Nov 16, 2020 | 7.740 | 7.756 | 7.685 | 7.707 | 7,989,428 | +0.07(+0.94%) |
Nov 13, 2020 | 7.679 | 7.685 | 7.621 | 7.635 | 27,213,316 | -0.03(-0.43%) |
Nov 12, 2020 | 7.756 | 7.778 | 7.663 | 7.668 | 3,408,892 | -0.07(-0.85%) |
Nov 11, 2020 | 7.811 | 7.833 | 7.718 | 7.734 | 4,261,674 | +0.01(+0.07%) |
Nov 10, 2020 | 7.668 | 7.751 | 7.657 | 7.729 | 2,909,074 | +0.14(+1.81%) |
Nov 09, 2020 | 7.685 | 7.696 | 7.591 | 7.591 | 8,724,079 | +0.08(+1.02%) |
Nov 06, 2020 | 7.536 | 7.564 | 7.477 | 7.514 | 6,468,107 | -0.03(-0.36%) |
Nov 05, 2020 | 7.558 | 7.608 | 7.528 | 7.542 | 2,353,293 | +0.03(+0.44%) |
Nov 04, 2020 | 7.493 | 7.533 | 7.410 | 7.509 | 1,227,595 | +0.07(+0.96%) |
Nov 03, 2020 | 7.454 | 7.463 | 7.404 | 7.437 | 1,992,126 | +0.04(+0.60%) |