Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.834 | 8.892 | 8.660 | 8.660 | 393,521 | -0.16(-1.76%) |
Jan 28, 2021 | 8.815 | 8.899 | 8.802 | 8.815 | 193,301 | +0.03(+0.37%) |
Jan 27, 2021 | 8.783 | 8.921 | 8.693 | 8.783 | 293,123 | -0.03(-0.29%) |
Jan 26, 2021 | 8.783 | 8.847 | 8.673 | 8.808 | 227,490 | +0.08(+0.96%) |
Jan 25, 2021 | 8.834 | 8.964 | 8.724 | 8.724 | 278,583 | -0.13(-1.46%) |
Jan 22, 2021 | 8.763 | 8.912 | 8.715 | 8.854 | 300,900 | +0.09(+1.03%) |
Jan 21, 2021 | 8.815 | 8.828 | 8.731 | 8.763 | 135,264 | -0.03(-0.29%) |
Jan 20, 2021 | 8.737 | 8.828 | 8.711 | 8.789 | 363,779 | +0.09(+1.04%) |
Jan 19, 2021 | 8.763 | 8.795 | 8.634 | 8.698 | 438,743 | -0.03(-0.37%) |
Jan 15, 2021 | 8.601 | 8.802 | 8.601 | 8.731 | 151,687 | +0.00(+0.00%) |
Jan 14, 2021 | 8.679 | 8.802 | 8.666 | 8.731 | 303,742 | +0.05(+0.52%) |
Jan 13, 2021 | 8.692 | 8.731 | 8.601 | 8.686 | 173,253 | +0.03(+0.30%) |
Jan 12, 2021 | 8.640 | 8.718 | 8.550 | 8.660 | 187,180 | +0.09(+1.06%) |
Jan 11, 2021 | 8.504 | 8.779 | 8.504 | 8.569 | 178,620 | -0.03(-0.30%) |
Jan 08, 2021 | 8.666 | 8.692 | 8.511 | 8.595 | 136,224 | -0.01(-0.15%) |
Jan 07, 2021 | 8.524 | 8.812 | 8.470 | 8.608 | 276,050 | +0.16(+1.84%) |
Jan 06, 2021 | 8.239 | 8.498 | 8.239 | 8.453 | 266,816 | +0.16(+1.87%) |
Jan 05, 2021 | 8.336 | 8.394 | 8.252 | 8.297 | 273,297 | -0.02(-0.23%) |
Jan 04, 2021 | 8.517 | 8.543 | 8.239 | 8.317 | 400,089 | -0.12(-1.38%) |
Dec 31, 2020 | 8.433 | 8.433 | 8.433 | 280,031 | +0.01(+0.08%) | |
Dec 30, 2020 | 8.556 | 8.556 | 8.414 | 8.427 | 280,031 | -0.06(-0.76%) |
Dec 29, 2020 | 8.549 | 8.549 | 8.363 | 8.492 | 425,614 | +0.04(+0.53%) |
Dec 28, 2020 | 8.569 | 8.723 | 8.424 | 8.447 | 728,247 | +0.04(+0.53%) |
Dec 24, 2020 | 8.408 | 8.517 | 8.358 | 8.402 | 384,989 | -0.01(-0.08%) |
Dec 23, 2020 | 8.190 | 8.453 | 8.138 | 8.408 | 545,190 | +0.27(+3.31%) |
Dec 22, 2020 | 8.183 | 8.235 | 8.094 | 8.138 | 495,367 | +0.10(+1.20%) |
Dec 21, 2020 | 8.151 | 8.248 | 7.991 | 8.042 | 501,155 | -0.10(-1.18%) |
Dec 18, 2020 | 8.293 | 8.325 | 8.138 | 8.138 | 486,416 | -0.12(-1.40%) |
Dec 17, 2020 | 8.068 | 8.357 | 8.029 | 8.254 | 283,950 | +0.15(+1.82%) |
Dec 16, 2020 | 8.074 | 8.157 | 7.994 | 8.106 | 314,690 | +0.08(+1.04%) |
Dec 15, 2020 | 7.959 | 8.068 | 7.927 | 8.023 | 206,230 | +0.10(+1.21%) |
Dec 14, 2020 | 8.061 | 8.177 | 7.927 | 7.927 | 286,449 | -0.13(-1.67%) |
Dec 11, 2020 | 8.055 | 8.132 | 7.972 | 8.061 | 192,728 | +0.01(+0.08%) |
Dec 10, 2020 | 8.036 | 8.209 | 8.029 | 8.055 | 292,749 | -0.08(-1.03%) |
Dec 09, 2020 | 8.376 | 8.463 | 8.113 | 8.138 | 361,071 | -0.21(-2.46%) |
Dec 08, 2020 | 8.440 | 8.498 | 8.325 | 8.344 | 220,391 | -0.13(-1.52%) |
Dec 07, 2020 | 8.530 | 8.575 | 8.357 | 8.472 | 348,127 | -0.10(-1.20%) |
Dec 04, 2020 | 8.581 | 8.697 | 8.511 | 8.575 | 349,777 | +0.06(+0.75%) |
Dec 03, 2020 | 8.485 | 8.646 | 8.414 | 8.511 | 420,868 | +0.02(+0.23%) |
Dec 02, 2020 | 8.350 | 8.556 | 8.350 | 8.492 | 201,954 | +0.13(+1.53%) |
Dec 01, 2020 | 8.325 | 8.549 | 8.325 | 8.363 | 261,322 | +0.10(+1.16%) |
Nov 30, 2020 | 8.421 | 8.492 | 8.190 | 8.267 | 400,926 | -0.17(-2.05%) |
Nov 27, 2020 | 8.524 | 8.536 | 8.357 | 8.440 | 323,135 | -0.10(-1.20%) |
Nov 25, 2020 | 8.453 | 8.607 | 8.395 | 8.543 | 429,237 | +0.07(+0.83%) |
Nov 24, 2020 | 8.485 | 8.672 | 8.354 | 8.472 | 890,781 | +0.14(+1.65%) |
Nov 23, 2020 | 8.091 | 8.472 | 8.072 | 8.335 | 818,218 | +0.27(+3.41%) |
Nov 20, 2020 | 8.104 | 8.104 | 7.963 | 8.060 | 338,990 | -0.04(-0.46%) |
Nov 19, 2020 | 8.072 | 8.172 | 7.985 | 8.097 | 266,369 | +0.11(+1.41%) |
Nov 18, 2020 | 7.935 | 8.110 | 7.932 | 7.985 | 356,975 | +0.10(+1.27%) |
Nov 17, 2020 | 7.891 | 7.979 | 7.847 | 7.885 | 431,346 | +0.03(+0.40%) |
Nov 16, 2020 | 7.816 | 7.985 | 7.785 | 7.854 | 308,297 | +0.14(+1.86%) |
Nov 13, 2020 | 7.591 | 7.810 | 7.573 | 7.710 | 359,797 | +0.24(+3.26%) |
Nov 12, 2020 | 7.598 | 7.616 | 7.435 | 7.466 | 219,207 | -0.12(-1.65%) |
Nov 11, 2020 | 7.641 | 7.648 | 7.529 | 7.591 | 265,997 | +0.03(+0.41%) |
Nov 10, 2020 | 7.498 | 7.697 | 7.498 | 7.560 | 238,943 | +0.16(+2.11%) |
Nov 09, 2020 | 7.654 | 7.935 | 7.404 | 7.404 | 547,341 | -0.06(-0.84%) |
Nov 06, 2020 | 7.354 | 7.716 | 7.341 | 7.466 | 381,724 | +0.02(+0.34%) |
Nov 05, 2020 | 7.066 | 7.441 | 7.041 | 7.441 | 313,590 | +0.39(+5.49%) |
Nov 04, 2020 | 6.779 | 7.066 | 6.673 | 7.054 | 233,341 | +0.19(+2.82%) |
Nov 03, 2020 | 6.891 | 6.948 | 6.779 | 6.860 | 187,906 | -0.01(-0.09%) |