Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.950 | 8.950 | 8.950 | 3,437,394 | -0.08(-0.89%) | |
Dec 30, 2020 | 8.950 | 9.040 | 8.870 | 9.030 | 3,437,394 | +0.00(+0.00%) |
Dec 29, 2020 | 8.940 | 9.080 | 8.940 | 9.030 | 1,738,262 | +0.14(+1.57%) |
Dec 28, 2020 | 8.950 | 8.980 | 8.860 | 8.890 | 952,862 | +0.01(+0.11%) |
Dec 24, 2020 | 8.900 | 8.930 | 8.845 | 8.880 | 555,700 | +0.09(+1.02%) |
Dec 23, 2020 | 8.840 | 8.870 | 8.775 | 8.790 | 1,787,989 | +0.04(+0.46%) |
Dec 22, 2020 | 8.770 | 8.780 | 8.710 | 8.750 | 1,429,421 | -0.01(-0.11%) |
Dec 21, 2020 | 8.740 | 8.855 | 8.720 | 8.760 | 3,181,608 | -0.33(-3.63%) |
Dec 18, 2020 | 8.820 | 9.100 | 8.820 | 9.090 | 6,912,200 | +0.18(+2.02%) |
Dec 17, 2020 | 8.790 | 8.980 | 8.770 | 8.910 | 4,130,258 | +0.21(+2.41%) |
Dec 16, 2020 | 8.720 | 8.755 | 8.640 | 8.700 | 2,753,587 | -0.03(-0.34%) |
Dec 15, 2020 | 8.640 | 8.730 | 8.620 | 8.730 | 3,113,096 | +0.20(+2.34%) |
Dec 14, 2020 | 8.690 | 8.700 | 8.530 | 8.530 | 1,727,716 | -0.13(-1.50%) |
Dec 11, 2020 | 8.820 | 8.830 | 8.630 | 8.660 | 3,822,000 | -0.19(-2.15%) |
Dec 10, 2020 | 8.700 | 8.850 | 8.680 | 8.850 | 3,473,712 | +0.22(+2.55%) |
Dec 09, 2020 | 8.690 | 8.760 | 8.590 | 8.630 | 4,951,873 | +0.02(+0.23%) |
Dec 08, 2020 | 8.640 | 8.650 | 8.560 | 8.610 | 6,661,398 | +0.04(+0.47%) |
Dec 07, 2020 | 8.620 | 8.690 | 8.560 | 8.570 | 3,868,213 | +0.05(+0.59%) |
Dec 04, 2020 | 8.540 | 8.595 | 8.485 | 8.520 | 4,832,600 | +0.06(+0.71%) |
Dec 03, 2020 | 8.560 | 8.580 | 8.450 | 8.460 | 4,026,558 | -0.04(-0.47%) |
Dec 02, 2020 | 8.570 | 8.630 | 8.500 | 8.500 | 3,044,269 | +0.00(+0.00%) |
Dec 01, 2020 | 8.710 | 8.750 | 8.500 | 8.500 | 7,222,959 | -0.13(-1.51%) |
Nov 30, 2020 | 8.480 | 8.660 | 8.465 | 8.630 | 10,825,627 | +0.05(+0.58%) |
Nov 27, 2020 | 8.370 | 8.590 | 8.350 | 8.580 | 2,714,000 | +0.11(+1.30%) |
Nov 25, 2020 | 8.290 | 8.480 | 8.210 | 8.470 | 3,454,400 | +0.21(+2.54%) |
Nov 24, 2020 | 8.350 | 8.405 | 8.260 | 8.260 | 10,596,699 | -0.10(-1.20%) |
Nov 23, 2020 | 8.380 | 8.380 | 8.265 | 8.360 | 2,051,750 | +0.06(+0.72%) |
Nov 20, 2020 | 8.300 | 8.340 | 8.260 | 8.300 | 3,285,100 | -0.07(-0.84%) |
Nov 19, 2020 | 8.390 | 8.430 | 8.320 | 8.370 | 2,505,848 | -0.06(-0.71%) |
Nov 18, 2020 | 8.570 | 8.590 | 8.410 | 8.430 | 3,158,850 | -0.17(-1.98%) |
Nov 17, 2020 | 8.400 | 8.600 | 8.300 | 8.600 | 5,133,012 | +0.14(+1.65%) |
Nov 16, 2020 | 8.360 | 8.490 | 8.330 | 8.460 | 3,244,829 | +0.17(+2.05%) |
Nov 13, 2020 | 8.190 | 8.310 | 8.080 | 8.290 | 3,414,500 | +0.06(+0.73%) |
Nov 12, 2020 | 8.320 | 8.320 | 8.175 | 8.230 | 2,840,664 | -0.11(-1.32%) |
Nov 11, 2020 | 8.360 | 8.370 | 8.290 | 8.340 | 2,632,979 | -0.06(-0.71%) |
Nov 10, 2020 | 8.390 | 8.430 | 8.310 | 8.400 | 3,535,326 | +0.03(+0.36%) |
Nov 09, 2020 | 8.600 | 8.660 | 8.370 | 8.370 | 4,937,587 | +0.06(+0.72%) |
Nov 06, 2020 | 8.280 | 8.380 | 8.260 | 8.310 | 7,896,600 | -0.06(-0.72%) |
Nov 05, 2020 | 8.250 | 8.390 | 8.230 | 8.370 | 3,271,631 | +0.25(+3.08%) |
Nov 04, 2020 | 8.120 | 8.229 | 8.115 | 8.120 | 2,108,683 | +0.09(+1.12%) |
Nov 03, 2020 | 7.940 | 8.050 | 7.930 | 8.030 | 2,608,309 | +0.20(+2.55%) |
Nov 02, 2020 | 7.790 | 7.830 | 7.750 | 7.830 | 1,645,572 | +0.01(+0.13%) |
Oct 30, 2020 | 7.840 | 7.870 | 7.740 | 7.820 | 2,952,200 | -0.06(-0.76%) |
Oct 29, 2020 | 7.800 | 7.910 | 7.720 | 7.880 | 1,832,911 | +0.03(+0.38%) |
Oct 28, 2020 | 7.890 | 7.950 | 7.810 | 7.850 | 3,183,378 | -0.27(-3.33%) |
Oct 27, 2020 | 8.270 | 8.280 | 8.120 | 8.120 | 2,109,873 | -0.15(-1.81%) |
Oct 26, 2020 | 8.300 | 8.355 | 8.210 | 8.270 | 1,516,776 | -0.03(-0.36%) |
Oct 23, 2020 | 8.360 | 8.360 | 8.260 | 8.300 | 2,228,200 | -0.02(-0.24%) |
Oct 22, 2020 | 8.340 | 8.355 | 8.240 | 8.320 | 3,411,219 | +0.01(+0.12%) |
Oct 21, 2020 | 8.210 | 8.370 | 8.190 | 8.310 | 2,552,860 | +0.07(+0.85%) |
Oct 20, 2020 | 8.180 | 8.280 | 8.180 | 8.240 | 2,142,874 | +0.19(+2.36%) |
Oct 19, 2020 | 8.170 | 8.210 | 8.040 | 8.050 | 1,561,210 | -0.18(-2.19%) |
Oct 16, 2020 | 8.240 | 8.270 | 8.150 | 8.230 | 1,945,500 | +0.09(+1.11%) |
Oct 15, 2020 | 8.450 | 8.480 | 8.135 | 8.140 | 5,249,233 | -0.45(-5.24%) |
Oct 14, 2020 | 8.490 | 8.590 | 8.470 | 8.590 | 3,126,775 | +0.09(+1.06%) |
Oct 13, 2020 | 8.520 | 8.600 | 8.470 | 8.500 | 2,787,586 | -0.02(-0.23%) |
Oct 12, 2020 | 8.550 | 8.600 | 8.510 | 8.520 | 1,344,332 | -0.02(-0.23%) |
Oct 09, 2020 | 8.570 | 8.625 | 8.495 | 8.540 | 3,171,100 | +0.00(+0.00%) |
Oct 08, 2020 | 8.450 | 8.540 | 8.370 | 8.540 | 4,353,396 | +0.15(+1.79%) |
Oct 07, 2020 | 8.540 | 8.580 | 8.380 | 8.390 | 3,586,765 | -0.25(-2.89%) |
Oct 06, 2020 | 8.790 | 8.835 | 8.610 | 8.640 | 3,530,312 | -0.10(-1.14%) |
Oct 05, 2020 | 8.700 | 8.800 | 8.660 | 8.740 | 6,427,180 | +0.10(+1.16%) |
Oct 02, 2020 | 8.620 | 8.685 | 8.600 | 8.640 | 1,842,900 | -0.09(-1.03%) |