Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.767 | 7.802 | 7.624 | 7.722 | 125,024 | -0.12(-1.59%) |
Jan 28, 2021 | 7.820 | 7.895 | 7.775 | 7.847 | 405,451 | +0.05(+0.68%) |
Jan 27, 2021 | 7.918 | 7.967 | 7.775 | 7.793 | 113,469 | -0.20(-2.49%) |
Jan 26, 2021 | 8.024 | 8.069 | 7.953 | 7.993 | 75,282 | -0.04(-0.51%) |
Jan 25, 2021 | 8.060 | 8.100 | 7.935 | 8.033 | 55,064 | -0.10(-1.20%) |
Jan 22, 2021 | 8.060 | 8.131 | 8.007 | 8.131 | 20,481 | +0.03(+0.33%) |
Jan 21, 2021 | 8.033 | 8.104 | 7.971 | 8.104 | 79,555 | +0.08(+1.00%) |
Jan 20, 2021 | 8.078 | 8.104 | 7.953 | 8.024 | 66,704 | -0.07(-0.88%) |
Jan 19, 2021 | 8.113 | 8.122 | 8.051 | 8.095 | 44,779 | -0.06(-0.76%) |
Jan 15, 2021 | 8.282 | 8.291 | 8.042 | 8.158 | 54,128 | -0.15(-1.82%) |
Jan 14, 2021 | 8.380 | 8.389 | 8.291 | 8.309 | 51,076 | +0.00(+0.00%) |
Jan 13, 2021 | 8.042 | 8.433 | 8.015 | 8.309 | 103,876 | +0.25(+3.09%) |
Jan 12, 2021 | 7.989 | 8.069 | 7.944 | 8.060 | 55,035 | +0.05(+0.67%) |
Jan 11, 2021 | 7.998 | 8.024 | 7.927 | 8.007 | 44,682 | -0.04(-0.44%) |
Jan 08, 2021 | 8.042 | 8.095 | 7.998 | 8.042 | 90,814 | +0.07(+0.89%) |
Jan 07, 2021 | 8.042 | 8.042 | 7.927 | 7.971 | 54,934 | -0.09(-1.10%) |
Jan 06, 2021 | 7.944 | 8.069 | 7.944 | 8.060 | 149,037 | +0.09(+1.11%) |
Jan 05, 2021 | 7.953 | 8.024 | 7.927 | 7.971 | 141,150 | -0.02(-0.22%) |
Jan 04, 2021 | 8.033 | 8.095 | 7.971 | 7.989 | 33,164 | -0.04(-0.55%) |
Dec 31, 2020 | 8.033 | 8.033 | 8.033 | 72,161 | -0.07(-0.88%) | |
Dec 30, 2020 | 7.998 | 8.140 | 7.980 | 8.104 | 72,161 | +0.13(+1.67%) |
Dec 29, 2020 | 7.918 | 8.007 | 7.918 | 7.971 | 88,772 | +0.12(+1.47%) |
Dec 28, 2020 | 7.847 | 7.935 | 7.838 | 7.855 | 93,827 | +0.00(+0.00%) |
Dec 24, 2020 | 7.971 | 7.971 | 7.847 | 7.855 | 57,504 | -0.10(-1.23%) |
Dec 23, 2020 | 7.891 | 7.982 | 7.891 | 7.953 | 88,370 | +0.06(+0.79%) |
Dec 22, 2020 | 7.927 | 7.989 | 7.891 | 7.891 | 79,108 | -0.05(-0.67%) |
Dec 21, 2020 | 7.918 | 8.015 | 7.918 | 7.944 | 83,230 | -0.08(-1.00%) |
Dec 18, 2020 | 8.158 | 8.238 | 8.015 | 8.024 | 60,205 | -0.16(-1.95%) |
Dec 17, 2020 | 8.318 | 8.318 | 8.131 | 8.184 | 147,842 | -0.03(-0.39%) |
Dec 16, 2020 | 8.216 | 8.250 | 8.113 | 8.216 | 63,681 | +0.08(+0.95%) |
Dec 15, 2020 | 8.396 | 8.405 | 8.130 | 8.139 | 82,090 | -0.20(-2.36%) |
Dec 14, 2020 | 8.379 | 8.379 | 8.310 | 8.336 | 51,248 | +0.05(+0.62%) |
Dec 11, 2020 | 8.328 | 8.357 | 8.250 | 8.285 | 81,938 | -0.03(-0.31%) |
Dec 10, 2020 | 8.362 | 8.396 | 8.310 | 8.310 | 111,658 | -0.08(-0.92%) |
Dec 09, 2020 | 8.362 | 8.405 | 8.328 | 8.387 | 125,504 | +0.08(+0.93%) |
Dec 08, 2020 | 8.276 | 8.405 | 8.225 | 8.310 | 255,696 | +0.03(+0.41%) |
Dec 07, 2020 | 8.396 | 8.413 | 8.259 | 8.276 | 105,277 | -0.12(-1.43%) |
Dec 04, 2020 | 8.319 | 8.422 | 8.268 | 8.396 | 378,411 | +0.13(+1.55%) |
Dec 03, 2020 | 8.045 | 8.276 | 8.019 | 8.268 | 173,510 | +0.27(+3.32%) |
Dec 02, 2020 | 7.993 | 8.053 | 7.985 | 8.002 | 73,749 | +0.02(+0.21%) |
Dec 01, 2020 | 7.942 | 8.062 | 7.942 | 7.985 | 183,820 | +0.06(+0.76%) |
Nov 30, 2020 | 8.139 | 8.208 | 7.711 | 7.925 | 107,116 | -0.24(-2.94%) |
Nov 27, 2020 | 8.293 | 8.482 | 8.156 | 8.165 | 260,989 | +0.01(+0.10%) |
Nov 25, 2020 | 8.002 | 8.199 | 8.002 | 8.156 | 252,235 | +0.08(+0.95%) |
Nov 24, 2020 | 7.916 | 8.148 | 7.869 | 8.079 | 128,259 | +0.23(+2.95%) |
Nov 23, 2020 | 7.856 | 7.899 | 7.806 | 7.848 | 30,655 | +0.09(+1.10%) |
Nov 20, 2020 | 7.788 | 7.807 | 7.753 | 7.762 | 28,013 | +0.01(+0.11%) |
Nov 19, 2020 | 7.728 | 7.762 | 7.711 | 7.753 | 6,019 | -0.03(-0.33%) |
Nov 18, 2020 | 7.711 | 7.843 | 7.711 | 7.779 | 19,916 | +0.01(+0.11%) |
Nov 17, 2020 | 7.745 | 7.788 | 7.685 | 7.771 | 17,146 | +0.03(+0.33%) |
Nov 16, 2020 | 7.702 | 7.882 | 7.694 | 7.745 | 81,184 | +0.05(+0.67%) |
Nov 13, 2020 | 7.548 | 7.719 | 7.531 | 7.694 | 34,199 | +0.15(+2.05%) |
Nov 12, 2020 | 7.531 | 7.677 | 7.514 | 7.539 | 62,297 | -0.16(-2.11%) |
Nov 11, 2020 | 7.462 | 7.723 | 7.454 | 7.702 | 43,998 | +0.24(+3.21%) |
Nov 10, 2020 | 7.616 | 7.616 | 7.428 | 7.462 | 21,265 | -0.11(-1.47%) |
Nov 09, 2020 | 7.461 | 7.608 | 7.461 | 7.574 | 30,263 | +0.31(+4.25%) |
Nov 06, 2020 | 7.342 | 7.347 | 7.222 | 7.265 | 159,441 | -0.07(-0.93%) |
Nov 05, 2020 | 7.377 | 7.382 | 7.325 | 7.334 | 30,375 | +0.10(+1.42%) |
Nov 04, 2020 | 7.111 | 7.257 | 7.111 | 7.231 | 25,611 | -0.03(-0.47%) |
Nov 03, 2020 | 7.171 | 7.299 | 7.162 | 7.265 | 19,787 | +0.15(+2.17%) |