Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.110 | 8.192 | 7.786 | 7.882 | 8,585,928 | -0.19(-2.37%) |
Jan 28, 2021 | 8.302 | 8.472 | 7.970 | 8.074 | 14,527,040 | -0.27(-3.18%) |
Jan 27, 2021 | 7.742 | 8.619 | 7.609 | 8.339 | 26,839,178 | +0.46(+5.80%) |
Jan 26, 2021 | 8.007 | 8.059 | 7.801 | 7.882 | 10,654,874 | +0.10(+1.33%) |
Jan 25, 2021 | 7.919 | 7.919 | 7.653 | 7.779 | 11,774,398 | -0.49(-5.89%) |
Jan 22, 2021 | 7.963 | 8.265 | 7.867 | 8.265 | 10,092,619 | -0.04(-0.44%) |
Jan 21, 2021 | 8.376 | 8.442 | 8.147 | 8.302 | 8,599,503 | -0.03(-0.35%) |
Jan 20, 2021 | 8.730 | 8.737 | 8.251 | 8.332 | 7,818,496 | -0.31(-3.58%) |
Jan 19, 2021 | 8.885 | 8.885 | 8.627 | 8.641 | 8,934,924 | -0.10(-1.10%) |
Jan 15, 2021 | 8.796 | 8.944 | 8.590 | 8.737 | 14,004,129 | -0.36(-3.97%) |
Jan 14, 2021 | 8.649 | 9.327 | 8.597 | 9.098 | 16,742,757 | +0.38(+4.31%) |
Jan 13, 2021 | 9.098 | 9.194 | 8.722 | 8.722 | 14,915,334 | -0.74(-7.79%) |
Jan 12, 2021 | 8.811 | 9.615 | 8.789 | 9.460 | 18,732,604 | +0.63(+7.10%) |
Jan 11, 2021 | 8.568 | 8.877 | 8.472 | 8.833 | 8,529,471 | +0.21(+2.39%) |
Jan 08, 2021 | 8.700 | 8.885 | 8.571 | 8.627 | 13,274,179 | +0.24(+2.81%) |
Jan 07, 2021 | 8.015 | 8.545 | 7.956 | 8.391 | 13,812,013 | +0.37(+4.60%) |
Jan 06, 2021 | 7.919 | 8.133 | 7.801 | 8.022 | 11,002,229 | +0.37(+4.82%) |
Jan 05, 2021 | 7.366 | 7.904 | 7.358 | 7.653 | 15,070,908 | +0.40(+5.49%) |
Jan 04, 2021 | 7.211 | 7.336 | 6.997 | 7.255 | 7,131,033 | +0.32(+4.68%) |
Dec 31, 2020 | 6.931 | 6.931 | 6.931 | 3,918,264 | -0.16(-2.29%) | |
Dec 30, 2020 | 7.012 | 7.255 | 6.997 | 7.093 | 3,918,264 | +0.08(+1.16%) |
Dec 29, 2020 | 7.063 | 7.086 | 6.916 | 7.012 | 4,151,483 | +0.07(+1.06%) |
Dec 28, 2020 | 7.078 | 7.181 | 6.916 | 6.938 | 4,045,409 | +0.01(+0.11%) |
Dec 24, 2020 | 7.071 | 7.086 | 6.813 | 6.931 | 1,694,400 | -0.05(-0.74%) |
Dec 23, 2020 | 6.842 | 7.108 | 6.835 | 6.982 | 4,008,554 | +0.38(+5.69%) |
Dec 22, 2020 | 6.761 | 6.835 | 6.595 | 6.606 | 6,496,435 | -0.14(-2.08%) |
Dec 21, 2020 | 6.614 | 6.813 | 6.525 | 6.746 | 7,577,946 | -0.24(-3.48%) |
Dec 18, 2020 | 7.130 | 7.207 | 6.927 | 6.990 | 14,140,842 | -0.15(-2.17%) |
Dec 17, 2020 | 7.403 | 7.410 | 7.086 | 7.145 | 7,129,549 | -0.11(-1.52%) |
Dec 16, 2020 | 7.270 | 7.299 | 7.122 | 7.255 | 5,966,617 | -0.09(-1.20%) |
Dec 15, 2020 | 6.982 | 7.388 | 6.975 | 7.344 | 7,017,866 | +0.33(+4.73%) |
Dec 14, 2020 | 7.204 | 7.263 | 6.909 | 7.012 | 8,858,814 | -0.12(-1.65%) |
Dec 11, 2020 | 7.218 | 7.218 | 7.052 | 7.130 | 7,899,514 | -0.27(-3.59%) |
Dec 10, 2020 | 7.034 | 7.513 | 7.019 | 7.395 | 7,874,774 | +0.18(+2.56%) |
Dec 09, 2020 | 7.226 | 7.388 | 7.056 | 7.211 | 8,229,389 | -0.07(-0.91%) |
Dec 08, 2020 | 7.086 | 7.292 | 7.086 | 7.277 | 7,459,228 | +0.07(+0.92%) |
Dec 07, 2020 | 7.322 | 7.358 | 7.174 | 7.211 | 7,338,459 | -0.36(-4.77%) |
Dec 04, 2020 | 7.240 | 7.572 | 7.196 | 7.572 | 8,474,306 | +0.66(+9.61%) |
Dec 03, 2020 | 6.680 | 7.004 | 6.680 | 6.909 | 9,777,581 | +0.24(+3.54%) |
Dec 02, 2020 | 6.385 | 6.791 | 6.341 | 6.673 | 8,935,467 | +0.32(+4.99%) |
Dec 01, 2020 | 6.400 | 6.481 | 6.297 | 6.356 | 8,764,076 | +0.23(+3.73%) |
Nov 30, 2020 | 6.636 | 6.636 | 6.105 | 6.127 | 10,504,483 | -0.49(-7.36%) |
Nov 27, 2020 | 6.754 | 6.805 | 6.551 | 6.614 | 5,706,546 | -0.07(-0.99%) |
Nov 25, 2020 | 6.702 | 6.706 | 6.525 | 6.680 | 14,195,093 | -0.45(-6.31%) |
Nov 24, 2020 | 6.901 | 7.255 | 6.872 | 7.130 | 13,890,456 | +0.60(+9.14%) |
Nov 23, 2020 | 6.193 | 6.562 | 6.171 | 6.533 | 9,764,334 | +0.44(+7.26%) |
Nov 20, 2020 | 6.179 | 6.212 | 6.054 | 6.090 | 5,168,917 | -0.16(-2.59%) |
Nov 19, 2020 | 6.046 | 6.252 | 5.972 | 6.252 | 6,478,455 | +0.15(+2.42%) |
Nov 18, 2020 | 6.282 | 6.451 | 6.075 | 6.105 | 13,685,468 | +0.15(+2.60%) |
Nov 17, 2020 | 5.862 | 6.002 | 5.773 | 5.950 | 10,357,585 | -0.10(-1.59%) |
Nov 16, 2020 | 5.840 | 6.061 | 5.604 | 6.046 | 13,099,482 | +0.66(+12.18%) |
Nov 13, 2020 | 5.235 | 5.390 | 5.194 | 5.390 | 7,830,344 | +0.32(+6.25%) |
Nov 12, 2020 | 5.065 | 5.264 | 5.006 | 5.073 | 7,629,540 | -0.10(-1.99%) |
Nov 11, 2020 | 5.397 | 5.397 | 5.058 | 5.176 | 10,720,727 | -0.19(-3.57%) |
Nov 10, 2020 | 5.655 | 5.670 | 5.257 | 5.368 | 16,033,830 | +0.02(+0.41%) |
Nov 09, 2020 | 5.176 | 5.559 | 5.110 | 5.346 | 18,400,366 | +1.06(+24.78%) |
Nov 06, 2020 | 4.461 | 4.498 | 4.269 | 4.284 | 6,799,979 | -0.17(-3.81%) |
Nov 05, 2020 | 4.512 | 4.593 | 4.453 | 4.453 | 5,702,152 | +0.03(+0.67%) |
Nov 04, 2020 | 4.372 | 4.557 | 4.225 | 4.424 | 7,889,893 | -0.02(-0.50%) |
Nov 03, 2020 | 4.571 | 4.645 | 4.372 | 4.446 | 11,253,468 | +0.05(+1.17%) |