Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.111 | 8.140 | 7.657 | 7.724 | 2,610,499 | -0.05(-0.62%) |
Jan 28, 2021 | 7.850 | 8.198 | 7.589 | 7.773 | 3,114,260 | +0.14(+1.90%) |
Jan 27, 2021 | 7.599 | 7.879 | 7.406 | 7.628 | 2,978,793 | -0.12(-1.50%) |
Jan 26, 2021 | 7.647 | 7.908 | 7.609 | 7.744 | 2,209,740 | +0.11(+1.39%) |
Jan 25, 2021 | 7.763 | 7.792 | 7.483 | 7.638 | 2,313,182 | -0.04(-0.50%) |
Jan 22, 2021 | 7.609 | 7.787 | 7.502 | 7.676 | 1,856,223 | -0.14(-1.73%) |
Jan 21, 2021 | 7.956 | 7.956 | 7.676 | 7.811 | 1,991,724 | -0.14(-1.82%) |
Jan 20, 2021 | 7.821 | 7.985 | 7.715 | 7.956 | 3,381,714 | +0.31(+4.04%) |
Jan 19, 2021 | 7.763 | 7.840 | 7.589 | 7.647 | 3,351,310 | +0.05(+0.64%) |
Jan 15, 2021 | 7.966 | 7.995 | 7.599 | 7.599 | 3,481,287 | -0.38(-4.72%) |
Jan 14, 2021 | 8.053 | 8.120 | 7.879 | 7.976 | 3,197,006 | -0.06(-0.72%) |
Jan 13, 2021 | 8.159 | 8.246 | 8.014 | 8.033 | 2,190,321 | -0.11(-1.30%) |
Jan 12, 2021 | 8.188 | 8.207 | 7.956 | 8.140 | 2,760,144 | -0.05(-0.59%) |
Jan 11, 2021 | 8.381 | 8.463 | 8.169 | 8.188 | 3,175,255 | -0.42(-4.83%) |
Jan 08, 2021 | 8.950 | 8.950 | 8.420 | 8.603 | 4,168,348 | -0.50(-5.51%) |
Jan 07, 2021 | 9.173 | 9.308 | 8.922 | 9.105 | 3,033,561 | -0.19(-2.08%) |
Jan 06, 2021 | 9.076 | 9.298 | 8.912 | 9.298 | 3,118,841 | +0.11(+1.16%) |
Jan 05, 2021 | 9.482 | 9.530 | 9.067 | 9.192 | 2,610,654 | -0.12(-1.24%) |
Jan 04, 2021 | 8.883 | 9.376 | 8.796 | 9.308 | 5,582,361 | +0.86(+10.17%) |
Dec 31, 2020 | 8.449 | 8.449 | 8.449 | 2,411,596 | -0.23(-2.67%) | |
Dec 30, 2020 | 8.381 | 8.690 | 8.381 | 8.680 | 2,411,596 | +0.33(+3.93%) |
Dec 29, 2020 | 8.400 | 8.487 | 8.285 | 8.352 | 1,943,451 | -0.03(-0.35%) |
Dec 28, 2020 | 8.642 | 8.719 | 8.352 | 8.381 | 1,688,948 | -0.13(-1.48%) |
Dec 24, 2020 | 8.439 | 8.584 | 8.333 | 8.507 | 1,070,671 | +0.05(+0.57%) |
Dec 23, 2020 | 8.574 | 8.671 | 8.333 | 8.458 | 3,307,792 | +0.00(+0.00%) |
Dec 22, 2020 | 8.883 | 8.960 | 8.391 | 8.458 | 2,819,497 | -0.42(-4.68%) |
Dec 21, 2020 | 8.970 | 9.115 | 8.806 | 8.874 | 2,445,477 | -0.06(-0.65%) |
Dec 18, 2020 | 9.463 | 9.463 | 8.922 | 8.931 | 7,498,428 | -0.56(-5.90%) |
Dec 17, 2020 | 9.202 | 9.511 | 9.154 | 9.491 | 3,982,931 | +0.48(+5.36%) |
Dec 16, 2020 | 8.951 | 9.038 | 8.719 | 9.009 | 2,582,305 | +0.11(+1.19%) |
Dec 15, 2020 | 8.738 | 8.970 | 8.719 | 8.902 | 2,755,042 | +0.41(+4.77%) |
Dec 14, 2020 | 8.642 | 8.874 | 8.497 | 8.497 | 2,673,162 | -0.14(-1.68%) |
Dec 11, 2020 | 8.787 | 8.830 | 8.574 | 8.642 | 2,869,312 | -0.15(-1.76%) |
Dec 10, 2020 | 8.960 | 9.096 | 8.671 | 8.796 | 3,709,962 | +0.02(+0.22%) |
Dec 09, 2020 | 8.864 | 8.874 | 8.603 | 8.777 | 3,482,039 | -0.15(-1.73%) |
Dec 08, 2020 | 8.989 | 9.076 | 8.883 | 8.931 | 2,230,929 | -0.04(-0.43%) |
Dec 07, 2020 | 8.449 | 9.105 | 8.410 | 8.970 | 4,134,355 | +0.52(+6.17%) |
Dec 04, 2020 | 8.468 | 8.536 | 8.294 | 8.449 | 2,721,108 | +0.07(+0.81%) |
Dec 03, 2020 | 8.420 | 8.439 | 8.169 | 8.381 | 3,065,346 | +0.03(+0.35%) |
Dec 02, 2020 | 8.314 | 8.371 | 8.198 | 8.352 | 2,380,378 | -0.02(-0.23%) |
Dec 01, 2020 | 8.237 | 8.420 | 8.140 | 8.371 | 3,278,873 | +0.40(+5.08%) |
Nov 30, 2020 | 7.851 | 7.976 | 7.687 | 7.967 | 2,049,230 | +0.03(+0.36%) |
Nov 27, 2020 | 7.716 | 7.948 | 7.655 | 7.938 | 1,330,160 | +0.12(+1.48%) |
Nov 25, 2020 | 7.649 | 7.861 | 7.610 | 7.822 | 3,842,350 | +0.34(+4.50%) |
Nov 24, 2020 | 7.707 | 7.851 | 7.485 | 7.485 | 7,368,631 | -0.43(-5.47%) |
Nov 23, 2020 | 8.265 | 8.333 | 7.890 | 7.919 | 5,072,579 | -0.47(-5.63%) |
Nov 20, 2020 | 8.487 | 8.616 | 8.323 | 8.391 | 2,123,958 | +0.06(+0.69%) |
Nov 19, 2020 | 8.323 | 8.439 | 8.237 | 8.333 | 3,348,305 | -0.04(-0.46%) |
Nov 18, 2020 | 8.477 | 8.564 | 8.371 | 8.371 | 2,210,062 | -0.17(-2.03%) |
Nov 17, 2020 | 8.660 | 8.660 | 8.439 | 8.545 | 2,533,275 | -0.13(-1.55%) |
Nov 16, 2020 | 8.651 | 8.805 | 8.477 | 8.680 | 2,878,816 | +0.01(+0.11%) |
Nov 13, 2020 | 8.863 | 8.863 | 8.641 | 8.670 | 2,465,166 | +0.03(+0.33%) |
Nov 12, 2020 | 8.670 | 8.815 | 8.612 | 8.641 | 2,858,681 | +0.10(+1.13%) |
Nov 11, 2020 | 8.670 | 8.757 | 8.497 | 8.545 | 2,798,777 | -0.18(-2.10%) |
Nov 10, 2020 | 9.084 | 9.094 | 8.709 | 8.728 | 2,438,033 | -0.28(-3.10%) |
Nov 09, 2020 | 8.901 | 9.007 | 8.526 | 9.007 | 4,392,495 | -0.65(-6.69%) |
Nov 06, 2020 | 9.701 | 9.836 | 9.470 | 9.653 | 2,806,581 | -0.01(-0.10%) |
Nov 05, 2020 | 9.238 | 9.701 | 9.123 | 9.662 | 4,272,091 | +0.82(+9.26%) |
Nov 04, 2020 | 8.949 | 9.084 | 8.747 | 8.843 | 2,534,597 | -0.20(-2.24%) |
Nov 03, 2020 | 9.210 | 9.238 | 8.940 | 9.046 | 2,372,643 | -0.09(-0.95%) |