Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 458,274 | +0.12(+1.41%) | |
Dec 30, 2020 | 8.520 | 8.670 | 8.380 | 8.530 | 458,274 | +0.02(+0.24%) |
Dec 29, 2020 | 8.650 | 8.710 | 8.312 | 8.510 | 436,887 | -0.05(-0.58%) |
Dec 28, 2020 | 8.510 | 8.670 | 8.380 | 8.560 | 584,948 | +0.06(+0.71%) |
Dec 24, 2020 | 8.450 | 8.500 | 8.170 | 8.500 | 312,900 | +0.22(+2.66%) |
Dec 23, 2020 | 8.280 | 8.510 | 8.210 | 8.280 | 310,996 | +0.01(+0.12%) |
Dec 22, 2020 | 8.210 | 8.310 | 8.070 | 8.270 | 328,137 | +0.05(+0.61%) |
Dec 21, 2020 | 8.290 | 8.310 | 8.020 | 8.220 | 514,719 | -0.09(-1.08%) |
Dec 18, 2020 | 8.660 | 8.850 | 8.180 | 8.310 | 1,908,300 | -0.44(-5.03%) |
Dec 17, 2020 | 8.810 | 8.810 | 8.533 | 8.750 | 338,512 | +0.08(+0.92%) |
Dec 16, 2020 | 8.800 | 8.860 | 8.530 | 8.670 | 600,460 | -0.12(-1.37%) |
Dec 15, 2020 | 8.760 | 8.790 | 8.380 | 8.790 | 583,930 | +0.47(+5.65%) |
Dec 14, 2020 | 8.450 | 8.880 | 8.290 | 8.320 | 630,504 | +0.09(+1.09%) |
Dec 11, 2020 | 8.090 | 8.230 | 8.010 | 8.230 | 506,200 | -0.01(-0.12%) |
Dec 10, 2020 | 8.110 | 8.260 | 8.040 | 8.240 | 687,569 | +0.04(+0.49%) |
Dec 09, 2020 | 8.240 | 8.250 | 8.000 | 8.200 | 576,754 | +0.08(+0.99%) |
Dec 08, 2020 | 8.000 | 8.160 | 7.980 | 8.120 | 517,623 | +0.06(+0.74%) |
Dec 07, 2020 | 8.270 | 8.390 | 8.020 | 8.060 | 560,900 | -0.21(-2.54%) |
Dec 04, 2020 | 8.060 | 8.340 | 8.030 | 8.270 | 505,700 | +0.33(+4.16%) |
Dec 03, 2020 | 7.820 | 8.020 | 7.770 | 7.940 | 524,793 | +0.21(+2.72%) |
Dec 02, 2020 | 7.460 | 7.820 | 7.380 | 7.730 | 515,434 | +0.23(+3.07%) |
Dec 01, 2020 | 7.470 | 7.570 | 7.300 | 7.500 | 538,419 | +0.17(+2.32%) |
Nov 30, 2020 | 7.620 | 7.650 | 7.210 | 7.330 | 773,877 | -0.41(-5.30%) |
Nov 27, 2020 | 7.880 | 7.880 | 7.480 | 7.740 | 401,200 | -0.14(-1.78%) |
Nov 25, 2020 | 8.040 | 8.040 | 7.790 | 7.880 | 523,300 | -0.17(-2.11%) |
Nov 24, 2020 | 8.090 | 8.310 | 8.018 | 8.050 | 449,363 | +0.33(+4.27%) |
Nov 23, 2020 | 7.570 | 7.920 | 7.510 | 7.720 | 806,575 | +0.31(+4.18%) |
Nov 20, 2020 | 7.050 | 7.410 | 6.950 | 7.410 | 510,800 | +0.25(+3.49%) |
Nov 19, 2020 | 6.760 | 7.160 | 6.690 | 7.160 | 401,321 | +0.34(+4.99%) |
Nov 18, 2020 | 7.190 | 7.290 | 6.820 | 6.820 | 760,460 | -0.28(-3.94%) |
Nov 17, 2020 | 7.000 | 7.180 | 6.830 | 7.100 | 324,083 | +0.05(+0.71%) |
Nov 16, 2020 | 6.840 | 7.170 | 6.750 | 7.050 | 575,506 | +0.55(+8.46%) |
Nov 13, 2020 | 6.160 | 6.530 | 6.160 | 6.500 | 316,400 | +0.40(+6.56%) |
Nov 12, 2020 | 6.380 | 6.610 | 5.970 | 6.100 | 494,834 | -0.41(-6.30%) |
Nov 11, 2020 | 6.830 | 6.870 | 6.340 | 6.510 | 311,142 | -0.24(-3.56%) |
Nov 10, 2020 | 6.390 | 6.770 | 6.240 | 6.750 | 691,210 | +0.41(+6.47%) |
Nov 09, 2020 | 5.770 | 6.490 | 5.750 | 6.340 | 1,165,548 | +1.42(+28.86%) |
Nov 06, 2020 | 5.120 | 5.180 | 4.910 | 4.920 | 441,400 | -0.16(-3.15%) |
Nov 05, 2020 | 5.010 | 5.240 | 5.000 | 5.080 | 470,522 | +0.03(+0.59%) |
Nov 04, 2020 | 5.190 | 5.190 | 4.970 | 5.050 | 326,488 | -0.24(-4.54%) |
Nov 03, 2020 | 5.100 | 5.330 | 5.050 | 5.290 | 267,270 | +0.25(+4.96%) |
Nov 02, 2020 | 4.940 | 5.050 | 4.790 | 5.040 | 504,643 | +0.15(+3.07%) |
Oct 30, 2020 | 4.960 | 5.040 | 4.830 | 4.890 | 511,900 | -0.10(-2.00%) |
Oct 29, 2020 | 4.960 | 5.130 | 4.870 | 4.990 | 694,455 | -0.01(-0.20%) |
Oct 28, 2020 | 4.910 | 5.020 | 4.846 | 5.000 | 698,493 | -0.03(-0.60%) |
Oct 27, 2020 | 5.300 | 5.340 | 5.020 | 5.030 | 277,338 | -0.30(-5.63%) |
Oct 26, 2020 | 5.460 | 5.460 | 5.220 | 5.330 | 302,859 | -0.19(-3.44%) |
Oct 23, 2020 | 5.280 | 5.530 | 5.280 | 5.520 | 244,300 | +0.27(+5.14%) |
Oct 22, 2020 | 5.150 | 5.270 | 5.100 | 5.250 | 448,501 | +0.08(+1.55%) |
Oct 21, 2020 | 5.050 | 5.230 | 4.925 | 5.170 | 1,048,666 | +0.12(+2.38%) |
Oct 20, 2020 | 5.090 | 5.190 | 5.020 | 5.050 | 454,275 | +0.03(+0.60%) |
Oct 19, 2020 | 5.240 | 5.240 | 5.010 | 5.020 | 414,127 | -0.18(-3.46%) |
Oct 16, 2020 | 5.280 | 5.280 | 5.080 | 5.200 | 694,800 | -0.12(-2.26%) |
Oct 15, 2020 | 5.190 | 5.380 | 5.180 | 5.320 | 334,664 | +0.02(+0.38%) |
Oct 14, 2020 | 5.370 | 5.430 | 5.280 | 5.300 | 291,831 | -0.10(-1.85%) |
Oct 13, 2020 | 5.510 | 5.590 | 5.310 | 5.400 | 636,727 | -0.19(-3.40%) |
Oct 12, 2020 | 5.570 | 5.620 | 5.450 | 5.590 | 419,044 | +0.02(+0.36%) |
Oct 09, 2020 | 5.810 | 5.878 | 5.505 | 5.570 | 430,700 | -0.23(-3.97%) |
Oct 08, 2020 | 5.640 | 5.820 | 5.640 | 5.800 | 340,024 | +0.22(+3.94%) |
Oct 07, 2020 | 5.790 | 5.890 | 5.510 | 5.580 | 1,081,653 | -0.17(-2.96%) |
Oct 06, 2020 | 5.910 | 5.980 | 5.720 | 5.750 | 521,842 | -0.11(-1.88%) |
Oct 05, 2020 | 5.950 | 5.970 | 5.650 | 5.860 | 451,305 | -0.03(-0.51%) |
Oct 02, 2020 | 5.470 | 5.895 | 5.470 | 5.890 | 370,400 | +0.22(+3.88%) |