Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.073 | 8.183 | 8.034 | 8.097 | 751,445 | -0.03(-0.39%) |
Jan 28, 2021 | 8.113 | 8.214 | 8.073 | 8.128 | 558,276 | +0.02(+0.24%) |
Jan 27, 2021 | 8.163 | 8.202 | 8.085 | 8.109 | 818,600 | -0.05(-0.67%) |
Jan 26, 2021 | 8.140 | 8.171 | 8.116 | 8.163 | 688,623 | +0.06(+0.77%) |
Jan 25, 2021 | 8.093 | 8.140 | 8.085 | 8.101 | 630,574 | +0.02(+0.29%) |
Jan 22, 2021 | 8.031 | 8.093 | 8.000 | 8.077 | 626,629 | +0.03(+0.39%) |
Jan 21, 2021 | 8.101 | 8.132 | 8.031 | 8.046 | 753,121 | -0.06(-0.77%) |
Jan 20, 2021 | 8.023 | 8.124 | 8.023 | 8.109 | 689,412 | +0.10(+1.26%) |
Jan 19, 2021 | 8.000 | 8.023 | 7.984 | 8.007 | 785,746 | +0.02(+0.29%) |
Jan 15, 2021 | 8.000 | 8.023 | 7.968 | 7.984 | 603,264 | -0.02(-0.29%) |
Jan 14, 2021 | 7.992 | 8.007 | 7.961 | 8.007 | 748,110 | +0.00(+0.00%) |
Jan 13, 2021 | 7.976 | 8.007 | 7.961 | 8.007 | 523,407 | +0.03(+0.39%) |
Jan 12, 2021 | 7.953 | 8.015 | 7.929 | 7.976 | 765,576 | -0.02(-0.19%) |
Jan 11, 2021 | 7.937 | 8.015 | 7.906 | 7.992 | 904,187 | +0.06(+0.79%) |
Jan 08, 2021 | 7.875 | 7.929 | 7.875 | 7.929 | 883,135 | +0.01(+0.10%) |
Jan 07, 2021 | 7.968 | 8.022 | 7.914 | 7.922 | 635,915 | -0.01(-0.10%) |
Jan 06, 2021 | 7.945 | 8.031 | 7.906 | 7.929 | 683,591 | +0.01(+0.10%) |
Jan 05, 2021 | 7.867 | 7.941 | 7.824 | 7.922 | 618,283 | +0.05(+0.69%) |
Jan 04, 2021 | 8.007 | 8.007 | 7.797 | 7.867 | 1,380,917 | -0.12(-1.56%) |
Dec 31, 2020 | 7.992 | 7.992 | 7.992 | 518,551 | +0.01(+0.10%) | |
Dec 30, 2020 | 7.984 | 8.015 | 7.968 | 7.984 | 518,551 | -0.00(-0.05%) |
Dec 29, 2020 | 7.980 | 8.011 | 7.949 | 7.988 | 769,514 | +0.01(+0.10%) |
Dec 28, 2020 | 8.003 | 8.027 | 7.957 | 7.980 | 725,767 | -0.01(-0.10%) |
Dec 24, 2020 | 7.972 | 8.011 | 7.959 | 7.988 | 303,479 | +0.02(+0.29%) |
Dec 23, 2020 | 7.949 | 8.027 | 7.949 | 7.965 | 575,785 | +0.02(+0.19%) |
Dec 22, 2020 | 8.050 | 8.061 | 7.941 | 7.949 | 602,009 | -0.13(-1.63%) |
Dec 21, 2020 | 7.934 | 8.081 | 7.903 | 8.081 | 862,208 | +0.05(+0.68%) |
Dec 18, 2020 | 8.050 | 8.050 | 7.953 | 8.027 | 726,722 | +0.01(+0.10%) |
Dec 17, 2020 | 8.027 | 8.073 | 7.980 | 8.019 | 470,452 | -0.03(-0.38%) |
Dec 16, 2020 | 8.003 | 8.058 | 7.972 | 8.050 | 587,415 | +0.05(+0.68%) |
Dec 15, 2020 | 7.957 | 8.050 | 7.957 | 7.996 | 524,481 | +0.04(+0.49%) |
Dec 14, 2020 | 7.957 | 8.034 | 7.926 | 7.957 | 780,063 | -0.01(-0.10%) |
Dec 11, 2020 | 7.941 | 7.988 | 7.941 | 7.965 | 587,191 | +0.02(+0.19%) |
Dec 10, 2020 | 8.050 | 8.065 | 7.934 | 7.949 | 882,074 | -0.09(-1.15%) |
Dec 09, 2020 | 7.988 | 8.045 | 7.972 | 8.042 | 575,543 | +0.05(+0.68%) |
Dec 08, 2020 | 7.988 | 8.073 | 7.957 | 7.988 | 498,823 | +0.00(+0.00%) |
Dec 07, 2020 | 8.011 | 8.081 | 7.949 | 7.988 | 578,612 | -0.02(-0.29%) |
Dec 04, 2020 | 8.058 | 8.089 | 7.941 | 8.011 | 832,016 | -0.03(-0.38%) |
Dec 03, 2020 | 8.112 | 8.112 | 8.011 | 8.042 | 687,523 | -0.05(-0.57%) |
Dec 02, 2020 | 8.104 | 8.116 | 8.019 | 8.089 | 536,702 | -0.02(-0.19%) |
Dec 01, 2020 | 8.073 | 8.228 | 8.073 | 8.104 | 481,235 | +0.03(+0.38%) |
Nov 30, 2020 | 8.065 | 8.120 | 8.027 | 8.073 | 726,893 | -0.05(-0.57%) |
Nov 27, 2020 | 8.150 | 8.150 | 8.089 | 8.120 | 286,554 | -0.02(-0.24%) |
Nov 25, 2020 | 8.131 | 8.185 | 8.077 | 8.139 | 474,347 | +0.00(+0.00%) |
Nov 24, 2020 | 8.185 | 8.216 | 8.085 | 8.139 | 778,132 | +0.02(+0.28%) |
Nov 23, 2020 | 8.077 | 8.147 | 8.062 | 8.116 | 475,646 | +0.07(+0.86%) |
Nov 20, 2020 | 8.023 | 8.077 | 8.000 | 8.047 | 381,921 | +0.02(+0.19%) |
Nov 19, 2020 | 8.023 | 8.039 | 7.977 | 8.031 | 355,039 | +0.02(+0.29%) |
Nov 18, 2020 | 8.008 | 8.062 | 8.000 | 8.008 | 493,397 | +0.02(+0.19%) |
Nov 17, 2020 | 8.000 | 8.047 | 7.962 | 7.993 | 370,704 | -0.07(-0.86%) |
Nov 16, 2020 | 8.031 | 8.062 | 7.977 | 8.062 | 570,438 | +0.08(+1.06%) |
Nov 13, 2020 | 7.923 | 8.016 | 7.908 | 7.977 | 627,610 | +0.08(+0.97%) |
Nov 12, 2020 | 7.985 | 8.027 | 7.847 | 7.900 | 582,656 | -0.11(-1.34%) |
Nov 11, 2020 | 7.931 | 8.023 | 7.870 | 8.008 | 823,057 | +0.12(+1.56%) |
Nov 10, 2020 | 7.823 | 7.923 | 7.785 | 7.885 | 1,102,155 | +0.12(+1.49%) |
Nov 09, 2020 | 7.823 | 7.947 | 7.723 | 7.770 | 1,252,533 | +0.03(+0.40%) |
Nov 06, 2020 | 7.731 | 7.762 | 7.700 | 7.739 | 551,433 | +0.02(+0.30%) |
Nov 05, 2020 | 7.708 | 7.816 | 7.700 | 7.716 | 596,953 | +0.02(+0.20%) |
Nov 04, 2020 | 7.762 | 7.770 | 7.677 | 7.700 | 454,046 | -0.05(-0.60%) |
Nov 03, 2020 | 7.731 | 7.770 | 7.700 | 7.747 | 467,330 | +0.05(+0.60%) |