Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.170 | 8.170 | 8.120 | 8.150 | 168,400 | -0.03(-0.37%) |
Jan 28, 2021 | 8.150 | 8.190 | 8.120 | 8.180 | 179,821 | +0.03(+0.37%) |
Jan 27, 2021 | 8.160 | 8.160 | 8.120 | 8.150 | 181,940 | -0.01(-0.12%) |
Jan 26, 2021 | 8.160 | 8.180 | 8.130 | 8.160 | 88,425 | -0.01(-0.12%) |
Jan 25, 2021 | 8.160 | 8.170 | 8.120 | 8.170 | 100,273 | +0.03(+0.37%) |
Jan 22, 2021 | 8.170 | 8.170 | 8.120 | 8.140 | 192,900 | -0.04(-0.49%) |
Jan 21, 2021 | 8.180 | 8.200 | 8.160 | 8.180 | 120,328 | -0.02(-0.24%) |
Jan 20, 2021 | 8.180 | 8.200 | 8.160 | 8.200 | 94,318 | +0.02(+0.24%) |
Jan 19, 2021 | 8.130 | 8.180 | 8.110 | 8.180 | 208,432 | +0.06(+0.74%) |
Jan 15, 2021 | 8.120 | 8.130 | 8.085 | 8.120 | 178,600 | +0.00(+0.00%) |
Jan 14, 2021 | 8.100 | 8.120 | 8.080 | 8.120 | 254,461 | +0.02(+0.25%) |
Jan 13, 2021 | 8.050 | 8.100 | 8.040 | 8.100 | 155,886 | +0.05(+0.62%) |
Jan 12, 2021 | 8.050 | 8.090 | 8.030 | 8.050 | 137,321 | -0.05(-0.62%) |
Jan 11, 2021 | 8.100 | 8.140 | 8.090 | 8.100 | 274,721 | -0.05(-0.61%) |
Jan 08, 2021 | 8.200 | 8.220 | 8.130 | 8.150 | 183,000 | -0.06(-0.73%) |
Jan 07, 2021 | 8.170 | 8.210 | 8.150 | 8.210 | 112,759 | +0.04(+0.49%) |
Jan 06, 2021 | 8.120 | 8.170 | 8.110 | 8.170 | 272,314 | +0.04(+0.49%) |
Jan 05, 2021 | 8.140 | 8.160 | 8.120 | 8.130 | 278,669 | -0.02(-0.25%) |
Jan 04, 2021 | 8.170 | 8.240 | 8.110 | 8.150 | 345,617 | -0.01(-0.12%) |
Dec 31, 2020 | 8.160 | 8.160 | 8.160 | 112,983 | +0.03(+0.37%) | |
Dec 30, 2020 | 8.120 | 8.140 | 8.096 | 8.130 | 112,983 | +0.01(+0.12%) |
Dec 29, 2020 | 8.070 | 8.130 | 8.060 | 8.120 | 135,063 | +0.05(+0.62%) |
Dec 28, 2020 | 8.110 | 8.140 | 8.070 | 8.070 | 159,665 | -0.07(-0.86%) |
Dec 24, 2020 | 8.060 | 8.140 | 8.053 | 8.140 | 78,700 | +0.08(+0.99%) |
Dec 23, 2020 | 8.040 | 8.070 | 8.040 | 8.060 | 81,743 | +0.02(+0.25%) |
Dec 22, 2020 | 8.070 | 8.100 | 8.025 | 8.040 | 173,848 | -0.03(-0.37%) |
Dec 21, 2020 | 8.030 | 8.090 | 8.020 | 8.070 | 114,884 | -0.01(-0.12%) |
Dec 18, 2020 | 8.050 | 8.090 | 8.050 | 8.080 | 120,800 | +0.03(+0.37%) |
Dec 17, 2020 | 8.090 | 8.100 | 8.050 | 8.050 | 141,217 | -0.04(-0.49%) |
Dec 16, 2020 | 8.030 | 8.090 | 8.030 | 8.090 | 193,348 | +0.04(+0.50%) |
Dec 15, 2020 | 8.040 | 8.090 | 8.040 | 8.050 | 140,819 | +0.00(+0.00%) |
Dec 14, 2020 | 8.100 | 8.111 | 8.040 | 8.050 | 119,940 | -0.03(-0.37%) |
Dec 11, 2020 | 8.060 | 8.125 | 8.010 | 8.080 | 141,800 | -0.05(-0.62%) |
Dec 10, 2020 | 8.080 | 8.150 | 8.080 | 8.130 | 107,492 | -0.01(-0.12%) |
Dec 09, 2020 | 8.140 | 8.170 | 8.090 | 8.140 | 188,091 | +0.01(+0.12%) |
Dec 08, 2020 | 8.040 | 8.140 | 8.040 | 8.130 | 217,110 | +0.08(+0.99%) |
Dec 07, 2020 | 8.020 | 8.070 | 8.020 | 8.050 | 154,316 | +0.00(+0.00%) |
Dec 04, 2020 | 8.060 | 8.081 | 8.030 | 8.050 | 159,000 | -0.02(-0.25%) |
Dec 03, 2020 | 8.050 | 8.090 | 8.040 | 8.070 | 179,919 | +0.02(+0.25%) |
Dec 02, 2020 | 7.960 | 8.050 | 7.920 | 8.050 | 272,649 | +0.10(+1.26%) |
Dec 01, 2020 | 7.950 | 7.976 | 7.928 | 7.950 | 167,863 | +0.06(+0.76%) |
Nov 30, 2020 | 7.840 | 7.910 | 7.815 | 7.890 | 195,375 | +0.05(+0.64%) |
Nov 27, 2020 | 7.860 | 7.890 | 7.835 | 7.840 | 143,200 | +0.01(+0.13%) |
Nov 25, 2020 | 7.810 | 7.865 | 7.800 | 7.830 | 145,800 | -0.05(-0.63%) |
Nov 24, 2020 | 7.820 | 7.870 | 7.800 | 7.880 | 198,541 | +0.13(+1.68%) |
Nov 23, 2020 | 7.730 | 7.770 | 7.703 | 7.750 | 179,051 | +0.06(+0.78%) |
Nov 20, 2020 | 7.710 | 7.720 | 7.680 | 7.690 | 124,100 | -0.04(-0.52%) |
Nov 19, 2020 | 7.710 | 7.730 | 7.675 | 7.730 | 134,133 | +0.05(+0.65%) |
Nov 18, 2020 | 7.700 | 7.730 | 7.660 | 7.680 | 157,884 | +0.00(+0.00%) |
Nov 17, 2020 | 7.610 | 7.680 | 7.590 | 7.680 | 228,823 | +0.07(+0.92%) |
Nov 16, 2020 | 7.610 | 7.640 | 7.570 | 7.610 | 191,167 | +0.02(+0.26%) |
Nov 13, 2020 | 7.580 | 7.597 | 7.570 | 7.590 | 93,800 | +0.01(+0.13%) |
Nov 12, 2020 | 7.620 | 7.620 | 7.570 | 7.580 | 87,265 | -0.10(-1.30%) |
Nov 11, 2020 | 7.670 | 7.700 | 7.640 | 7.680 | 186,660 | +0.02(+0.26%) |
Nov 10, 2020 | 7.620 | 7.680 | 7.590 | 7.660 | 92,400 | +0.05(+0.66%) |
Nov 09, 2020 | 7.600 | 7.650 | 7.570 | 7.610 | 279,031 | +0.10(+1.33%) |
Nov 06, 2020 | 7.490 | 7.530 | 7.480 | 7.510 | 114,800 | +0.03(+0.40%) |
Nov 05, 2020 | 7.390 | 7.510 | 7.390 | 7.480 | 151,807 | +0.10(+1.36%) |
Nov 04, 2020 | 7.310 | 7.410 | 7.310 | 7.380 | 171,799 | +0.06(+0.82%) |
Nov 03, 2020 | 7.270 | 7.350 | 7.270 | 7.320 | 174,016 | +0.05(+0.69%) |