Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.742 | 8.763 | 8.654 | 8.665 | 6,034,798 | +0.00(+0.00%) |
Jan 28, 2021 | 8.781 | 8.814 | 8.665 | 8.665 | 2,563,392 | -0.02(-0.25%) |
Jan 27, 2021 | 8.715 | 8.759 | 8.643 | 8.687 | 2,560,806 | -0.04(-0.44%) |
Jan 26, 2021 | 8.726 | 8.753 | 8.706 | 8.726 | 1,899,690 | +0.01(+0.13%) |
Jan 25, 2021 | 8.621 | 8.715 | 8.610 | 8.715 | 1,951,442 | +0.08(+0.96%) |
Jan 22, 2021 | 8.621 | 8.693 | 8.604 | 8.632 | 3,144,544 | -0.13(-1.51%) |
Jan 21, 2021 | 8.781 | 8.786 | 8.737 | 8.764 | 3,367,810 | +0.00(+0.00%) |
Jan 20, 2021 | 8.790 | 8.807 | 8.748 | 8.764 | 4,629,838 | +0.01(+0.13%) |
Jan 19, 2021 | 8.781 | 8.788 | 8.737 | 8.753 | 13,499,665 | +0.02(+0.19%) |
Jan 15, 2021 | 8.792 | 8.806 | 8.701 | 8.737 | 2,799,553 | -0.13(-1.43%) |
Jan 14, 2021 | 8.775 | 8.869 | 8.770 | 8.863 | 2,262,414 | +0.08(+0.94%) |
Jan 13, 2021 | 8.786 | 8.816 | 8.748 | 8.781 | 2,756,385 | -0.03(-0.31%) |
Jan 12, 2021 | 8.748 | 8.830 | 8.726 | 8.808 | 25,482,532 | +0.15(+1.72%) |
Jan 11, 2021 | 8.621 | 8.680 | 8.604 | 8.660 | 3,701,897 | -0.07(-0.82%) |
Jan 08, 2021 | 8.704 | 8.737 | 8.643 | 8.731 | 2,743,569 | +0.07(+0.83%) |
Jan 07, 2021 | 8.632 | 8.674 | 8.632 | 8.660 | 4,410,169 | +0.03(+0.38%) |
Jan 06, 2021 | 8.604 | 8.668 | 8.571 | 8.627 | 4,276,540 | +0.02(+0.26%) |
Jan 05, 2021 | 8.505 | 8.629 | 8.505 | 8.604 | 2,769,741 | +0.24(+2.83%) |
Jan 04, 2021 | 8.478 | 8.500 | 8.346 | 8.368 | 4,205,753 | -0.03(-0.33%) |
Dec 31, 2020 | 8.395 | 8.395 | 8.395 | 2,042,634 | +0.03(+0.39%) | |
Dec 30, 2020 | 8.302 | 8.390 | 8.302 | 8.362 | 2,042,634 | +0.04(+0.46%) |
Dec 29, 2020 | 8.313 | 8.335 | 8.291 | 8.324 | 1,383,777 | +0.03(+0.40%) |
Dec 28, 2020 | 8.390 | 8.390 | 8.274 | 8.291 | 2,407,395 | -0.04(-0.53%) |
Dec 24, 2020 | 8.296 | 8.340 | 8.296 | 8.335 | 1,142,396 | +0.01(+0.13%) |
Dec 23, 2020 | 8.252 | 8.371 | 8.252 | 8.324 | 4,452,796 | +0.10(+1.20%) |
Dec 22, 2020 | 8.274 | 8.274 | 8.214 | 8.225 | 3,179,212 | -0.08(-0.99%) |
Dec 21, 2020 | 8.236 | 8.327 | 8.219 | 8.307 | 3,339,936 | -0.10(-1.24%) |
Dec 18, 2020 | 8.373 | 8.425 | 8.373 | 8.411 | 2,096,621 | +0.04(+0.53%) |
Dec 17, 2020 | 8.334 | 8.373 | 8.324 | 8.367 | 2,306,076 | +0.09(+1.06%) |
Dec 16, 2020 | 8.246 | 8.285 | 8.208 | 8.279 | 3,331,802 | +0.05(+0.60%) |
Dec 15, 2020 | 8.186 | 8.233 | 8.177 | 8.230 | 1,987,631 | +0.07(+0.81%) |
Dec 14, 2020 | 8.186 | 8.186 | 8.070 | 8.164 | 3,098,413 | +0.03(+0.34%) |
Dec 11, 2020 | 8.076 | 8.158 | 8.076 | 8.136 | 6,692,319 | -0.02(-0.20%) |
Dec 10, 2020 | 8.114 | 8.233 | 8.114 | 8.153 | 7,649,715 | +0.12(+1.51%) |
Dec 09, 2020 | 8.059 | 8.081 | 7.991 | 8.032 | 21,029,084 | +0.01(+0.07%) |
Dec 08, 2020 | 8.010 | 8.037 | 7.988 | 8.026 | 1,149,855 | +0.01(+0.07%) |
Dec 07, 2020 | 7.982 | 8.079 | 7.980 | 8.021 | 1,839,947 | -0.01(-0.07%) |
Dec 04, 2020 | 7.993 | 8.065 | 7.993 | 8.026 | 1,834,316 | +0.03(+0.34%) |
Dec 03, 2020 | 7.960 | 8.010 | 7.944 | 7.999 | 1,951,321 | +0.02(+0.21%) |
Dec 02, 2020 | 7.927 | 8.048 | 7.922 | 7.982 | 3,227,651 | +0.04(+0.48%) |
Dec 01, 2020 | 7.988 | 8.002 | 7.908 | 7.944 | 14,574,071 | -0.03(-0.41%) |
Nov 30, 2020 | 8.021 | 8.021 | 7.938 | 7.977 | 3,559,539 | -0.05(-0.62%) |
Nov 27, 2020 | 8.015 | 8.040 | 7.999 | 8.026 | 697,480 | -0.01(-0.17%) |
Nov 25, 2020 | 8.043 | 8.069 | 7.985 | 8.040 | 1,845,950 | +0.06(+0.72%) |
Nov 24, 2020 | 7.894 | 7.998 | 7.894 | 7.982 | 2,469,401 | +0.18(+2.26%) |
Nov 23, 2020 | 7.823 | 7.835 | 7.790 | 7.806 | 3,244,009 | +0.03(+0.35%) |
Nov 20, 2020 | 7.746 | 7.784 | 7.737 | 7.779 | 1,080,303 | +0.04(+0.50%) |
Nov 19, 2020 | 7.696 | 7.740 | 7.682 | 7.740 | 3,989,517 | +0.00(+0.00%) |
Nov 18, 2020 | 7.757 | 7.805 | 7.735 | 7.740 | 1,346,716 | +0.02(+0.21%) |
Nov 17, 2020 | 7.685 | 7.739 | 7.669 | 7.724 | 1,628,520 | +0.02(+0.21%) |
Nov 16, 2020 | 7.740 | 7.757 | 7.686 | 7.707 | 7,988,854 | +0.07(+0.94%) |
Nov 13, 2020 | 7.680 | 7.685 | 7.622 | 7.636 | 27,211,358 | -0.03(-0.43%) |
Nov 12, 2020 | 7.757 | 7.779 | 7.663 | 7.669 | 3,408,647 | -0.07(-0.85%) |
Nov 11, 2020 | 7.812 | 7.834 | 7.718 | 7.735 | 4,261,367 | +0.01(+0.07%) |
Nov 10, 2020 | 7.669 | 7.751 | 7.658 | 7.729 | 2,908,864 | +0.14(+1.81%) |
Nov 09, 2020 | 7.685 | 7.696 | 7.592 | 7.592 | 8,723,451 | +0.08(+1.02%) |
Nov 06, 2020 | 7.537 | 7.564 | 7.477 | 7.515 | 6,467,642 | -0.03(-0.36%) |
Nov 05, 2020 | 7.559 | 7.608 | 7.528 | 7.542 | 2,353,123 | +0.03(+0.44%) |
Nov 04, 2020 | 7.493 | 7.534 | 7.410 | 7.509 | 1,227,506 | +0.07(+0.96%) |
Nov 03, 2020 | 7.454 | 7.463 | 7.405 | 7.438 | 1,991,982 | +0.04(+0.60%) |