Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.189 | 8.207 | 8.064 | 8.064 | 3,504,081 | -0.11(-1.32%) |
Jan 28, 2021 | 8.225 | 8.324 | 8.127 | 8.171 | 3,883,936 | -0.13(-1.62%) |
Jan 27, 2021 | 8.171 | 8.364 | 8.109 | 8.306 | 5,082,344 | +0.05(+0.65%) |
Jan 26, 2021 | 8.270 | 8.351 | 8.194 | 8.252 | 3,519,203 | +0.04(+0.55%) |
Jan 25, 2021 | 8.171 | 8.234 | 8.136 | 8.207 | 3,422,396 | +0.10(+1.22%) |
Jan 22, 2021 | 8.091 | 8.158 | 8.028 | 8.109 | 3,456,647 | -0.11(-1.31%) |
Jan 21, 2021 | 8.171 | 8.279 | 8.127 | 8.216 | 5,831,342 | -0.07(-0.86%) |
Jan 20, 2021 | 8.288 | 8.306 | 8.203 | 8.288 | 4,391,501 | +0.02(+0.22%) |
Jan 19, 2021 | 8.297 | 8.342 | 8.207 | 8.270 | 3,586,917 | -0.03(-0.32%) |
Jan 15, 2021 | 8.368 | 8.400 | 8.279 | 8.297 | 4,268,381 | -0.16(-1.91%) |
Jan 14, 2021 | 8.243 | 8.472 | 8.198 | 8.458 | 5,293,612 | +0.33(+4.08%) |
Jan 13, 2021 | 8.162 | 8.198 | 8.113 | 8.127 | 3,353,720 | -0.09(-1.09%) |
Jan 12, 2021 | 8.216 | 8.252 | 8.162 | 8.216 | 2,551,144 | +0.03(+0.33%) |
Jan 11, 2021 | 8.127 | 8.207 | 8.073 | 8.189 | 3,616,071 | -0.09(-1.08%) |
Jan 08, 2021 | 8.243 | 8.297 | 8.180 | 8.279 | 4,867,275 | +0.08(+0.98%) |
Jan 07, 2021 | 8.207 | 8.243 | 8.118 | 8.198 | 3,653,638 | +0.04(+0.55%) |
Jan 06, 2021 | 8.207 | 8.216 | 7.992 | 8.153 | 5,413,467 | -0.12(-1.41%) |
Jan 05, 2021 | 8.144 | 8.288 | 8.144 | 8.270 | 2,519,253 | +0.10(+1.21%) |
Jan 04, 2021 | 8.243 | 8.306 | 8.100 | 8.171 | 3,014,026 | +0.15(+1.90%) |
Dec 31, 2020 | 8.019 | 8.019 | 8.019 | 3,836,446 | -0.07(-0.89%) | |
Dec 30, 2020 | 8.019 | 8.100 | 7.947 | 8.091 | 3,836,446 | +0.00(+0.00%) |
Dec 29, 2020 | 8.010 | 8.136 | 8.010 | 8.091 | 1,940,059 | +0.13(+1.57%) |
Dec 28, 2020 | 8.019 | 8.046 | 7.938 | 7.965 | 1,063,481 | +0.01(+0.11%) |
Dec 24, 2020 | 7.974 | 8.001 | 7.925 | 7.956 | 620,212 | +0.08(+1.02%) |
Dec 23, 2020 | 7.920 | 7.947 | 7.862 | 7.876 | 1,995,559 | +0.04(+0.46%) |
Dec 22, 2020 | 7.858 | 7.867 | 7.804 | 7.840 | 1,595,364 | -0.01(-0.11%) |
Dec 21, 2020 | 7.831 | 7.934 | 7.813 | 7.849 | 3,550,966 | -0.30(-3.63%) |
Dec 18, 2020 | 7.903 | 8.153 | 7.903 | 8.144 | 7,714,649 | +0.16(+2.02%) |
Dec 17, 2020 | 7.876 | 8.046 | 7.858 | 7.983 | 4,609,746 | +0.19(+2.41%) |
Dec 16, 2020 | 7.813 | 7.844 | 7.741 | 7.795 | 3,073,255 | -0.03(-0.34%) |
Dec 15, 2020 | 7.741 | 7.822 | 7.723 | 7.822 | 3,474,500 | +0.18(+2.34%) |
Dec 14, 2020 | 7.786 | 7.795 | 7.643 | 7.643 | 1,928,289 | -0.12(-1.50%) |
Dec 11, 2020 | 7.903 | 7.912 | 7.732 | 7.759 | 4,265,702 | -0.17(-2.15%) |
Dec 10, 2020 | 7.795 | 7.929 | 7.777 | 7.929 | 3,876,981 | +0.20(+2.55%) |
Dec 09, 2020 | 7.786 | 7.849 | 7.697 | 7.732 | 5,526,744 | +0.02(+0.23%) |
Dec 08, 2020 | 7.741 | 7.750 | 7.670 | 7.714 | 7,434,731 | +0.04(+0.47%) |
Dec 07, 2020 | 7.723 | 7.786 | 7.670 | 7.679 | 4,317,280 | +0.04(+0.59%) |
Dec 04, 2020 | 7.652 | 7.701 | 7.602 | 7.634 | 5,393,624 | +0.05(+0.71%) |
Dec 03, 2020 | 7.670 | 7.688 | 7.571 | 7.580 | 4,494,008 | -0.04(-0.47%) |
Dec 02, 2020 | 7.679 | 7.732 | 7.616 | 7.616 | 3,397,683 | +0.00(+0.00%) |
Dec 01, 2020 | 7.804 | 7.840 | 7.616 | 7.616 | 8,061,484 | -0.12(-1.51%) |
Nov 30, 2020 | 7.598 | 7.759 | 7.585 | 7.732 | 12,082,392 | +0.04(+0.58%) |
Nov 27, 2020 | 7.499 | 7.697 | 7.481 | 7.688 | 3,029,072 | +0.10(+1.30%) |
Nov 25, 2020 | 7.428 | 7.598 | 7.356 | 7.589 | 3,855,427 | +0.19(+2.54%) |
Nov 24, 2020 | 7.481 | 7.531 | 7.401 | 7.401 | 11,826,887 | -0.09(-1.20%) |
Nov 23, 2020 | 7.508 | 7.508 | 7.405 | 7.490 | 2,289,941 | +0.05(+0.72%) |
Nov 20, 2020 | 7.437 | 7.473 | 7.401 | 7.437 | 3,666,472 | -0.06(-0.84%) |
Nov 19, 2020 | 7.517 | 7.553 | 7.455 | 7.499 | 2,796,756 | -0.05(-0.71%) |
Nov 18, 2020 | 7.679 | 7.697 | 7.535 | 7.553 | 3,525,566 | -0.15(-1.98%) |
Nov 17, 2020 | 7.526 | 7.705 | 7.437 | 7.705 | 5,728,912 | +0.13(+1.65%) |
Nov 16, 2020 | 7.490 | 7.607 | 7.464 | 7.580 | 3,621,526 | +0.15(+2.05%) |
Nov 13, 2020 | 7.338 | 7.446 | 7.240 | 7.428 | 3,810,895 | +0.05(+0.73%) |
Nov 12, 2020 | 7.455 | 7.455 | 7.325 | 7.374 | 3,170,441 | -0.10(-1.32%) |
Nov 11, 2020 | 7.490 | 7.499 | 7.428 | 7.473 | 2,938,646 | -0.05(-0.71%) |
Nov 10, 2020 | 7.517 | 7.553 | 7.446 | 7.526 | 3,945,748 | +0.03(+0.36%) |
Nov 09, 2020 | 7.705 | 7.759 | 7.499 | 7.499 | 5,510,799 | +0.05(+0.72%) |
Nov 06, 2020 | 7.419 | 7.508 | 7.401 | 7.446 | 8,813,329 | -0.05(-0.72%) |
Nov 05, 2020 | 7.392 | 7.517 | 7.374 | 7.499 | 3,651,440 | +0.22(+3.08%) |
Nov 04, 2020 | 7.275 | 7.373 | 7.271 | 7.275 | 2,353,483 | +0.08(+1.12%) |
Nov 03, 2020 | 7.114 | 7.213 | 7.105 | 7.195 | 2,911,112 | +0.18(+2.55%) |