Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.490 | 8.540 | 8.330 | 8.450 | 315,000 | -0.06(-0.71%) |
Jan 28, 2021 | 8.410 | 8.600 | 8.350 | 8.510 | 463,376 | +0.21(+2.53%) |
Jan 27, 2021 | 8.200 | 8.520 | 8.200 | 8.300 | 201,197 | -0.18(-2.12%) |
Jan 26, 2021 | 8.540 | 8.540 | 8.170 | 8.480 | 205,312 | +0.08(+0.95%) |
Jan 25, 2021 | 8.470 | 8.670 | 8.280 | 8.400 | 312,643 | -0.07(-0.83%) |
Jan 22, 2021 | 8.310 | 8.490 | 8.130 | 8.470 | 201,800 | +0.04(+0.47%) |
Jan 21, 2021 | 8.200 | 8.470 | 8.110 | 8.430 | 262,065 | +0.23(+2.80%) |
Jan 20, 2021 | 8.190 | 8.405 | 8.180 | 8.200 | 173,359 | -0.02(-0.24%) |
Jan 19, 2021 | 8.100 | 8.250 | 7.980 | 8.220 | 242,856 | +0.18(+2.24%) |
Jan 15, 2021 | 8.120 | 8.200 | 7.939 | 8.040 | 225,300 | -0.22(-2.66%) |
Jan 14, 2021 | 8.420 | 8.520 | 8.240 | 8.260 | 187,431 | -0.07(-0.84%) |
Jan 13, 2021 | 8.470 | 8.520 | 8.200 | 8.330 | 202,267 | -0.15(-1.77%) |
Jan 12, 2021 | 8.370 | 8.520 | 8.290 | 8.480 | 313,817 | +0.20(+2.42%) |
Jan 11, 2021 | 7.860 | 8.360 | 7.860 | 8.280 | 224,496 | +0.30(+3.76%) |
Jan 08, 2021 | 8.190 | 8.190 | 7.835 | 7.980 | 197,300 | -0.13(-1.60%) |
Jan 07, 2021 | 8.200 | 8.320 | 8.050 | 8.110 | 311,503 | -0.06(-0.73%) |
Jan 06, 2021 | 7.920 | 8.200 | 7.740 | 8.170 | 338,707 | +0.30(+3.81%) |
Jan 05, 2021 | 7.690 | 8.100 | 7.690 | 7.870 | 275,511 | +0.18(+2.34%) |
Jan 04, 2021 | 7.970 | 7.980 | 7.550 | 7.690 | 420,230 | -0.27(-3.39%) |
Dec 31, 2020 | 7.960 | 7.960 | 7.960 | 252,522 | -0.10(-1.24%) | |
Dec 30, 2020 | 8.070 | 8.210 | 7.910 | 8.060 | 252,522 | -0.02(-0.25%) |
Dec 29, 2020 | 8.330 | 8.360 | 7.900 | 8.080 | 266,851 | -0.24(-2.88%) |
Dec 28, 2020 | 8.100 | 8.460 | 8.070 | 8.320 | 276,289 | +0.22(+2.72%) |
Dec 24, 2020 | 8.170 | 8.170 | 7.980 | 8.100 | 131,900 | -0.08(-0.98%) |
Dec 23, 2020 | 7.860 | 8.210 | 7.830 | 8.180 | 314,674 | +0.32(+4.07%) |
Dec 22, 2020 | 7.970 | 8.030 | 7.710 | 7.860 | 269,724 | -0.03(-0.38%) |
Dec 21, 2020 | 7.740 | 7.910 | 7.420 | 7.890 | 520,312 | +0.13(+1.68%) |
Dec 18, 2020 | 7.840 | 7.980 | 7.709 | 7.760 | 836,800 | -0.02(-0.26%) |
Dec 17, 2020 | 7.890 | 7.900 | 7.570 | 7.780 | 422,207 | -0.13(-1.64%) |
Dec 16, 2020 | 7.850 | 7.970 | 7.620 | 7.910 | 439,099 | +0.12(+1.54%) |
Dec 15, 2020 | 7.560 | 7.825 | 7.350 | 7.790 | 703,324 | +0.29(+3.87%) |
Dec 14, 2020 | 7.400 | 7.590 | 7.280 | 7.500 | 836,082 | +0.25(+3.45%) |
Dec 11, 2020 | 7.150 | 7.410 | 7.090 | 7.250 | 681,900 | -0.02(-0.28%) |
Dec 10, 2020 | 7.240 | 7.282 | 6.925 | 7.270 | 676,039 | +0.04(+0.55%) |
Dec 09, 2020 | 7.540 | 8.400 | 7.120 | 7.230 | 1,823,999 | -1.17(-13.93%) |
Dec 08, 2020 | 8.290 | 8.550 | 8.140 | 8.400 | 925,622 | +0.18(+2.19%) |
Dec 07, 2020 | 8.390 | 8.400 | 8.020 | 8.220 | 432,116 | -0.05(-0.60%) |
Dec 04, 2020 | 8.090 | 8.280 | 7.920 | 8.270 | 369,900 | +0.18(+2.22%) |
Dec 03, 2020 | 8.270 | 8.470 | 8.030 | 8.090 | 409,773 | -0.07(-0.86%) |
Dec 02, 2020 | 7.940 | 8.220 | 7.665 | 8.160 | 374,332 | +0.16(+2.00%) |
Dec 01, 2020 | 8.460 | 8.700 | 7.870 | 8.000 | 708,169 | -0.48(-5.66%) |
Nov 30, 2020 | 9.000 | 9.000 | 8.385 | 8.480 | 351,185 | -0.51(-5.67%) |
Nov 27, 2020 | 9.190 | 9.190 | 8.890 | 8.990 | 144,100 | -0.13(-1.43%) |
Nov 25, 2020 | 9.060 | 9.340 | 8.645 | 9.120 | 404,300 | +0.06(+0.66%) |
Nov 24, 2020 | 9.450 | 9.530 | 9.020 | 9.060 | 435,353 | -0.17(-1.84%) |
Nov 23, 2020 | 9.000 | 9.380 | 8.870 | 9.230 | 442,043 | +0.21(+2.33%) |
Nov 20, 2020 | 8.360 | 9.120 | 8.360 | 9.020 | 582,000 | +0.63(+7.51%) |
Nov 19, 2020 | 8.040 | 8.450 | 7.700 | 8.390 | 697,307 | +0.23(+2.82%) |
Nov 18, 2020 | 8.390 | 8.840 | 8.130 | 8.160 | 530,567 | -0.20(-2.39%) |
Nov 17, 2020 | 7.700 | 8.370 | 7.680 | 8.360 | 586,596 | +0.65(+8.43%) |
Nov 16, 2020 | 7.440 | 7.740 | 7.260 | 7.710 | 461,006 | +0.59(+8.29%) |
Nov 13, 2020 | 6.840 | 7.170 | 6.700 | 7.120 | 382,300 | +0.43(+6.43%) |
Nov 12, 2020 | 6.700 | 6.920 | 6.550 | 6.690 | 345,750 | -0.13(-1.91%) |
Nov 11, 2020 | 7.300 | 7.300 | 6.720 | 6.820 | 375,567 | -0.39(-5.41%) |
Nov 10, 2020 | 7.450 | 7.545 | 7.170 | 7.210 | 280,723 | -0.18(-2.44%) |
Nov 09, 2020 | 7.210 | 7.520 | 7.110 | 7.390 | 421,029 | +0.72(+10.79%) |
Nov 06, 2020 | 6.880 | 6.925 | 6.630 | 6.670 | 166,400 | -0.20(-2.91%) |
Nov 05, 2020 | 6.900 | 7.000 | 6.710 | 6.870 | 197,660 | +0.02(+0.29%) |
Nov 04, 2020 | 6.700 | 7.020 | 6.590 | 6.850 | 201,155 | -0.10(-1.44%) |
Nov 03, 2020 | 6.880 | 7.120 | 6.830 | 6.950 | 435,680 | +0.16(+2.36%) |