Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.291 | 8.306 | 8.006 | 8.164 | 306,789 | -0.14(-1.72%) |
Jan 28, 2021 | 8.336 | 8.381 | 8.231 | 8.306 | 266,423 | +0.04(+0.45%) |
Jan 27, 2021 | 8.374 | 8.441 | 8.201 | 8.269 | 299,983 | -0.14(-1.61%) |
Jan 26, 2021 | 8.336 | 8.471 | 8.306 | 8.404 | 301,615 | +0.12(+1.45%) |
Jan 25, 2021 | 8.374 | 8.404 | 8.261 | 8.284 | 201,686 | -0.09(-1.08%) |
Jan 22, 2021 | 8.329 | 8.374 | 8.284 | 8.374 | 138,068 | +0.02(+0.18%) |
Jan 21, 2021 | 8.336 | 8.464 | 8.276 | 8.359 | 211,984 | +0.03(+0.36%) |
Jan 20, 2021 | 8.336 | 8.404 | 8.269 | 8.329 | 247,094 | +0.01(+0.09%) |
Jan 19, 2021 | 8.509 | 8.539 | 8.291 | 8.321 | 414,657 | -0.19(-2.20%) |
Jan 15, 2021 | 8.539 | 8.614 | 8.457 | 8.509 | 241,886 | -0.09(-1.09%) |
Jan 14, 2021 | 8.484 | 8.625 | 8.469 | 8.603 | 447,631 | +0.13(+1.58%) |
Jan 13, 2021 | 8.402 | 8.476 | 8.380 | 8.469 | 346,765 | +0.10(+1.16%) |
Jan 12, 2021 | 8.417 | 8.417 | 8.305 | 8.372 | 263,533 | +0.06(+0.72%) |
Jan 11, 2021 | 8.350 | 8.409 | 8.275 | 8.313 | 320,314 | -0.02(-0.27%) |
Jan 08, 2021 | 8.335 | 8.365 | 8.149 | 8.335 | 264,987 | +0.05(+0.63%) |
Jan 07, 2021 | 8.156 | 8.300 | 8.119 | 8.283 | 207,562 | +0.15(+1.83%) |
Jan 06, 2021 | 8.015 | 8.216 | 8.008 | 8.134 | 367,618 | +0.19(+2.34%) |
Jan 05, 2021 | 7.777 | 8.037 | 7.777 | 7.948 | 232,787 | +0.16(+2.10%) |
Jan 04, 2021 | 7.888 | 7.918 | 7.687 | 7.784 | 364,206 | -0.05(-0.66%) |
Dec 31, 2020 | 7.836 | 7.836 | 7.836 | 313,435 | +0.08(+1.06%) | |
Dec 30, 2020 | 7.740 | 7.814 | 7.680 | 7.754 | 313,435 | +0.02(+0.29%) |
Dec 29, 2020 | 7.606 | 7.784 | 7.568 | 7.732 | 310,313 | +0.13(+1.76%) |
Dec 28, 2020 | 7.673 | 7.762 | 7.591 | 7.598 | 266,875 | -0.03(-0.39%) |
Dec 24, 2020 | 7.635 | 7.680 | 7.606 | 7.628 | 104,543 | -0.02(-0.29%) |
Dec 23, 2020 | 7.576 | 7.717 | 7.570 | 7.650 | 159,871 | +0.10(+1.38%) |
Dec 22, 2020 | 7.673 | 7.740 | 7.546 | 7.546 | 267,985 | -0.13(-1.74%) |
Dec 21, 2020 | 7.591 | 7.773 | 7.591 | 7.680 | 252,453 | +0.00(+0.00%) |
Dec 18, 2020 | 7.851 | 7.867 | 7.658 | 7.680 | 474,075 | -0.12(-1.53%) |
Dec 17, 2020 | 7.911 | 7.933 | 7.799 | 7.799 | 283,334 | -0.11(-1.41%) |
Dec 16, 2020 | 8.000 | 8.030 | 7.873 | 7.911 | 305,164 | -0.09(-1.07%) |
Dec 15, 2020 | 8.055 | 8.078 | 7.930 | 7.996 | 395,069 | +0.04(+0.46%) |
Dec 14, 2020 | 8.107 | 8.144 | 7.937 | 7.959 | 443,227 | -0.03(-0.37%) |
Dec 11, 2020 | 7.775 | 8.107 | 7.679 | 7.989 | 444,240 | +0.18(+2.36%) |
Dec 10, 2020 | 7.930 | 7.930 | 7.797 | 7.804 | 269,629 | -0.14(-1.76%) |
Dec 09, 2020 | 8.011 | 8.070 | 7.812 | 7.945 | 243,188 | -0.01(-0.19%) |
Dec 08, 2020 | 8.011 | 8.114 | 7.908 | 7.959 | 329,943 | -0.07(-0.92%) |
Dec 07, 2020 | 8.100 | 8.136 | 8.004 | 8.033 | 243,472 | -0.05(-0.64%) |
Dec 04, 2020 | 8.092 | 8.262 | 8.085 | 8.085 | 429,464 | +0.04(+0.46%) |
Dec 03, 2020 | 8.026 | 8.107 | 7.982 | 8.048 | 311,131 | +0.07(+0.83%) |
Dec 02, 2020 | 7.878 | 8.041 | 7.871 | 7.982 | 329,631 | +0.10(+1.22%) |
Dec 01, 2020 | 7.856 | 7.937 | 7.827 | 7.886 | 325,290 | +0.19(+2.49%) |
Nov 30, 2020 | 7.819 | 7.886 | 7.686 | 7.694 | 260,034 | -0.13(-1.60%) |
Nov 27, 2020 | 7.782 | 7.878 | 7.760 | 7.819 | 154,406 | +0.04(+0.57%) |
Nov 25, 2020 | 7.804 | 7.849 | 7.745 | 7.775 | 244,556 | +0.01(+0.10%) |
Nov 24, 2020 | 7.709 | 7.900 | 7.657 | 7.768 | 293,235 | +0.13(+1.74%) |
Nov 23, 2020 | 7.620 | 7.812 | 7.613 | 7.635 | 395,183 | +0.02(+0.29%) |
Nov 20, 2020 | 7.480 | 7.738 | 7.443 | 7.613 | 470,268 | +0.17(+2.28%) |
Nov 19, 2020 | 7.000 | 7.591 | 6.934 | 7.443 | 813,391 | +0.60(+8.73%) |
Nov 18, 2020 | 6.860 | 7.045 | 6.860 | 6.846 | 317,259 | +0.01(+0.11%) |
Nov 17, 2020 | 6.794 | 6.897 | 6.757 | 6.838 | 170,257 | +0.00(+0.00%) |
Nov 16, 2020 | 6.875 | 7.008 | 6.809 | 6.838 | 379,891 | +0.02(+0.27%) |
Nov 13, 2020 | 6.674 | 6.878 | 6.674 | 6.820 | 347,868 | +0.18(+2.69%) |
Nov 12, 2020 | 6.627 | 6.666 | 6.513 | 6.641 | 376,636 | -0.02(-0.27%) |
Nov 11, 2020 | 6.550 | 6.674 | 6.513 | 6.659 | 236,594 | +0.11(+1.67%) |
Nov 10, 2020 | 6.360 | 6.615 | 6.352 | 6.550 | 326,290 | +0.21(+3.34%) |
Nov 09, 2020 | 6.338 | 6.659 | 6.214 | 6.338 | 421,034 | +0.21(+3.46%) |
Nov 06, 2020 | 6.170 | 6.279 | 6.082 | 6.126 | 207,899 | -0.09(-1.41%) |
Nov 05, 2020 | 6.031 | 6.243 | 6.009 | 6.214 | 230,361 | +0.23(+3.91%) |
Nov 04, 2020 | 5.987 | 6.038 | 5.878 | 5.980 | 200,520 | +0.07(+1.11%) |
Nov 03, 2020 | 5.914 | 5.987 | 5.870 | 5.914 | 226,432 | +0.03(+0.50%) |