Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.012 | 8.121 | 7.973 | 8.036 | 757,181 | -0.03(-0.39%) |
Jan 28, 2021 | 8.051 | 8.152 | 8.012 | 8.067 | 562,538 | +0.02(+0.24%) |
Jan 27, 2021 | 8.101 | 8.140 | 8.024 | 8.047 | 824,849 | -0.05(-0.67%) |
Jan 26, 2021 | 8.078 | 8.109 | 8.055 | 8.101 | 693,880 | +0.06(+0.77%) |
Jan 25, 2021 | 8.032 | 8.078 | 8.024 | 8.039 | 635,388 | +0.02(+0.29%) |
Jan 22, 2021 | 7.970 | 8.032 | 7.939 | 8.016 | 631,413 | +0.03(+0.39%) |
Jan 21, 2021 | 8.039 | 8.070 | 7.970 | 7.985 | 758,870 | -0.06(-0.77%) |
Jan 20, 2021 | 7.962 | 8.063 | 7.962 | 8.047 | 694,674 | +0.10(+1.26%) |
Jan 19, 2021 | 7.939 | 7.962 | 7.924 | 7.947 | 791,744 | +0.02(+0.29%) |
Jan 15, 2021 | 7.939 | 7.962 | 7.908 | 7.924 | 607,869 | -0.02(-0.29%) |
Jan 14, 2021 | 7.931 | 7.947 | 7.900 | 7.947 | 753,821 | +0.00(+0.00%) |
Jan 13, 2021 | 7.916 | 7.947 | 7.900 | 7.947 | 527,402 | +0.03(+0.39%) |
Jan 12, 2021 | 7.893 | 7.954 | 7.869 | 7.916 | 771,420 | -0.02(-0.19%) |
Jan 11, 2021 | 7.877 | 7.954 | 7.846 | 7.931 | 911,089 | +0.06(+0.79%) |
Jan 08, 2021 | 7.815 | 7.869 | 7.815 | 7.869 | 889,877 | +0.01(+0.10%) |
Jan 07, 2021 | 7.908 | 7.961 | 7.854 | 7.862 | 640,769 | -0.01(-0.10%) |
Jan 06, 2021 | 7.885 | 7.970 | 7.846 | 7.869 | 688,809 | +0.01(+0.10%) |
Jan 05, 2021 | 7.808 | 7.881 | 7.765 | 7.862 | 623,003 | +0.05(+0.69%) |
Jan 04, 2021 | 7.947 | 7.947 | 7.738 | 7.808 | 1,391,459 | -0.12(-1.56%) |
Dec 31, 2020 | 7.931 | 7.931 | 7.931 | 522,510 | +0.01(+0.10%) | |
Dec 30, 2020 | 7.924 | 7.954 | 7.908 | 7.924 | 522,510 | -0.00(-0.05%) |
Dec 29, 2020 | 7.920 | 7.950 | 7.889 | 7.927 | 775,388 | +0.01(+0.10%) |
Dec 28, 2020 | 7.943 | 7.966 | 7.897 | 7.920 | 731,308 | -0.01(-0.10%) |
Dec 24, 2020 | 7.912 | 7.950 | 7.899 | 7.927 | 305,796 | +0.02(+0.29%) |
Dec 23, 2020 | 7.889 | 7.966 | 7.889 | 7.904 | 580,180 | +0.02(+0.19%) |
Dec 22, 2020 | 7.989 | 8.000 | 7.881 | 7.889 | 606,604 | -0.13(-1.63%) |
Dec 21, 2020 | 7.874 | 8.020 | 7.843 | 8.020 | 868,790 | +0.05(+0.68%) |
Dec 18, 2020 | 7.989 | 7.989 | 7.893 | 7.966 | 732,270 | +0.01(+0.10%) |
Dec 17, 2020 | 7.966 | 8.012 | 7.920 | 7.958 | 474,043 | -0.03(-0.38%) |
Dec 16, 2020 | 7.943 | 7.997 | 7.912 | 7.989 | 591,899 | +0.05(+0.68%) |
Dec 15, 2020 | 7.897 | 7.989 | 7.897 | 7.935 | 528,485 | +0.04(+0.49%) |
Dec 14, 2020 | 7.897 | 7.973 | 7.866 | 7.897 | 786,018 | -0.01(-0.10%) |
Dec 11, 2020 | 7.881 | 7.927 | 7.881 | 7.904 | 591,674 | +0.02(+0.19%) |
Dec 10, 2020 | 7.989 | 8.004 | 7.874 | 7.889 | 888,808 | -0.09(-1.15%) |
Dec 09, 2020 | 7.927 | 7.984 | 7.912 | 7.981 | 579,937 | +0.05(+0.68%) |
Dec 08, 2020 | 7.927 | 8.012 | 7.897 | 7.927 | 502,631 | +0.00(+0.00%) |
Dec 07, 2020 | 7.950 | 8.020 | 7.889 | 7.927 | 583,028 | -0.02(-0.29%) |
Dec 04, 2020 | 7.997 | 8.027 | 7.881 | 7.950 | 838,368 | -0.03(-0.38%) |
Dec 03, 2020 | 8.050 | 8.050 | 7.950 | 7.981 | 692,771 | -0.05(-0.57%) |
Dec 02, 2020 | 8.043 | 8.054 | 7.958 | 8.027 | 540,799 | -0.02(-0.19%) |
Dec 01, 2020 | 8.012 | 8.166 | 8.012 | 8.043 | 484,908 | +0.03(+0.38%) |
Nov 30, 2020 | 8.004 | 8.058 | 7.966 | 8.012 | 732,442 | -0.05(-0.57%) |
Nov 27, 2020 | 8.089 | 8.089 | 8.027 | 8.058 | 288,742 | -0.02(-0.24%) |
Nov 25, 2020 | 8.070 | 8.123 | 8.016 | 8.077 | 477,968 | +0.00(+0.00%) |
Nov 24, 2020 | 8.123 | 8.154 | 8.024 | 8.077 | 784,072 | +0.02(+0.28%) |
Nov 23, 2020 | 8.016 | 8.085 | 8.001 | 8.054 | 479,276 | +0.07(+0.86%) |
Nov 20, 2020 | 7.963 | 8.016 | 7.940 | 7.986 | 384,837 | +0.02(+0.19%) |
Nov 19, 2020 | 7.963 | 7.978 | 7.917 | 7.970 | 357,749 | +0.02(+0.29%) |
Nov 18, 2020 | 7.947 | 8.001 | 7.940 | 7.947 | 497,164 | +0.02(+0.19%) |
Nov 17, 2020 | 7.940 | 7.986 | 7.902 | 7.932 | 373,534 | -0.07(-0.86%) |
Nov 16, 2020 | 7.970 | 8.001 | 7.917 | 8.001 | 574,793 | +0.08(+1.06%) |
Nov 13, 2020 | 7.863 | 7.955 | 7.848 | 7.917 | 632,401 | +0.08(+0.97%) |
Nov 12, 2020 | 7.925 | 7.966 | 7.787 | 7.841 | 587,104 | -0.11(-1.34%) |
Nov 11, 2020 | 7.871 | 7.963 | 7.810 | 7.947 | 829,339 | +0.12(+1.56%) |
Nov 10, 2020 | 7.764 | 7.863 | 7.726 | 7.825 | 1,110,568 | +0.11(+1.49%) |
Nov 09, 2020 | 7.764 | 7.886 | 7.665 | 7.711 | 1,262,094 | +0.03(+0.40%) |
Nov 06, 2020 | 7.673 | 7.703 | 7.642 | 7.680 | 555,643 | +0.02(+0.30%) |
Nov 05, 2020 | 7.650 | 7.757 | 7.642 | 7.657 | 601,510 | +0.02(+0.20%) |
Nov 04, 2020 | 7.703 | 7.711 | 7.619 | 7.642 | 457,512 | -0.05(-0.60%) |
Nov 03, 2020 | 7.673 | 7.711 | 7.642 | 7.688 | 470,897 | +0.05(+0.60%) |