Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.240 | 8.380 | 7.983 | 8.066 | 1,311,483 | -0.24(-2.84%) |
Jan 28, 2021 | 8.519 | 8.585 | 8.136 | 8.301 | 869,871 | -0.10(-1.14%) |
Jan 27, 2021 | 8.301 | 8.572 | 8.249 | 8.397 | 964,972 | -0.02(-0.21%) |
Jan 26, 2021 | 8.476 | 8.498 | 8.188 | 8.415 | 421,573 | +0.09(+1.05%) |
Jan 25, 2021 | 8.110 | 8.511 | 8.066 | 8.328 | 574,500 | +0.10(+1.27%) |
Jan 22, 2021 | 7.900 | 8.223 | 7.839 | 8.223 | 515,029 | +0.16(+1.95%) |
Jan 21, 2021 | 8.371 | 8.371 | 7.905 | 8.066 | 469,139 | -0.31(-3.65%) |
Jan 20, 2021 | 8.328 | 8.572 | 8.293 | 8.371 | 624,278 | +0.06(+0.73%) |
Jan 19, 2021 | 8.380 | 8.389 | 8.171 | 8.310 | 873,049 | +0.03(+0.42%) |
Jan 15, 2021 | 8.118 | 8.275 | 7.979 | 8.275 | 785,330 | +0.05(+0.64%) |
Jan 14, 2021 | 7.839 | 8.301 | 7.830 | 8.223 | 540,398 | +0.41(+5.25%) |
Jan 13, 2021 | 8.075 | 8.083 | 7.682 | 7.813 | 550,143 | +0.21(+2.75%) |
Jan 12, 2021 | 7.447 | 7.612 | 7.386 | 7.604 | 307,955 | +0.20(+2.71%) |
Jan 11, 2021 | 7.412 | 7.539 | 7.360 | 7.403 | 415,898 | -0.13(-1.74%) |
Jan 08, 2021 | 7.621 | 7.621 | 7.394 | 7.534 | 364,568 | +0.00(+0.00%) |
Jan 07, 2021 | 7.708 | 7.708 | 7.333 | 7.534 | 410,899 | -0.13(-1.71%) |
Jan 06, 2021 | 7.394 | 7.778 | 7.386 | 7.665 | 915,870 | +0.40(+5.52%) |
Jan 05, 2021 | 7.159 | 7.351 | 7.133 | 7.264 | 422,146 | +0.01(+0.12%) |
Jan 04, 2021 | 7.639 | 7.717 | 7.097 | 7.255 | 410,885 | -0.29(-3.82%) |
Dec 31, 2020 | 7.543 | 7.543 | 7.543 | 525,549 | +0.10(+1.41%) | |
Dec 30, 2020 | 7.429 | 7.560 | 7.307 | 7.438 | 525,549 | +0.02(+0.24%) |
Dec 29, 2020 | 7.543 | 7.595 | 7.248 | 7.421 | 501,023 | -0.04(-0.58%) |
Dec 28, 2020 | 7.421 | 7.560 | 7.307 | 7.464 | 670,820 | +0.05(+0.71%) |
Dec 24, 2020 | 7.368 | 7.412 | 7.124 | 7.412 | 358,834 | +0.19(+2.66%) |
Dec 23, 2020 | 7.220 | 7.421 | 7.159 | 7.220 | 356,651 | +0.01(+0.12%) |
Dec 22, 2020 | 7.159 | 7.246 | 7.037 | 7.211 | 376,308 | +0.04(+0.61%) |
Dec 21, 2020 | 7.229 | 7.246 | 6.993 | 7.168 | 590,281 | -0.08(-1.08%) |
Dec 18, 2020 | 7.551 | 7.717 | 7.133 | 7.246 | 2,188,443 | -0.38(-5.03%) |
Dec 17, 2020 | 7.682 | 7.682 | 7.440 | 7.630 | 388,206 | +0.07(+0.92%) |
Dec 16, 2020 | 7.674 | 7.726 | 7.438 | 7.560 | 688,609 | -0.10(-1.37%) |
Dec 15, 2020 | 7.639 | 7.665 | 7.307 | 7.665 | 669,652 | +0.41(+5.65%) |
Dec 14, 2020 | 7.368 | 7.743 | 7.229 | 7.255 | 723,063 | +0.08(+1.09%) |
Dec 11, 2020 | 7.054 | 7.176 | 6.985 | 7.176 | 580,511 | -0.01(-0.12%) |
Dec 10, 2020 | 7.072 | 7.203 | 7.011 | 7.185 | 788,506 | +0.03(+0.49%) |
Dec 09, 2020 | 7.185 | 7.194 | 6.976 | 7.150 | 661,423 | +0.07(+0.99%) |
Dec 08, 2020 | 6.976 | 7.115 | 6.958 | 7.081 | 593,611 | +0.05(+0.74%) |
Dec 07, 2020 | 7.211 | 7.316 | 6.993 | 7.028 | 643,241 | -0.18(-2.54%) |
Dec 04, 2020 | 7.028 | 7.272 | 7.002 | 7.211 | 579,938 | +0.29(+4.16%) |
Dec 03, 2020 | 6.819 | 6.993 | 6.775 | 6.924 | 601,834 | +0.18(+2.72%) |
Dec 02, 2020 | 6.505 | 6.819 | 6.435 | 6.740 | 591,101 | +0.20(+3.07%) |
Dec 01, 2020 | 6.514 | 6.601 | 6.366 | 6.540 | 617,460 | +0.15(+2.32%) |
Nov 30, 2020 | 6.645 | 6.671 | 6.287 | 6.392 | 887,484 | -0.36(-5.30%) |
Nov 27, 2020 | 6.871 | 6.871 | 6.522 | 6.749 | 460,097 | -0.12(-1.78%) |
Nov 25, 2020 | 7.011 | 7.011 | 6.793 | 6.871 | 600,121 | -0.15(-2.11%) |
Nov 24, 2020 | 7.054 | 7.246 | 6.992 | 7.020 | 515,330 | +0.29(+4.27%) |
Nov 23, 2020 | 6.601 | 6.906 | 6.549 | 6.732 | 924,982 | +0.27(+4.18%) |
Nov 20, 2020 | 6.148 | 6.461 | 6.060 | 6.461 | 585,786 | +0.22(+3.49%) |
Nov 19, 2020 | 5.895 | 6.243 | 5.834 | 6.243 | 460,236 | +0.30(+4.99%) |
Nov 18, 2020 | 6.270 | 6.357 | 5.947 | 5.947 | 872,097 | -0.24(-3.94%) |
Nov 17, 2020 | 6.104 | 6.261 | 5.956 | 6.191 | 371,659 | +0.04(+0.71%) |
Nov 16, 2020 | 5.964 | 6.252 | 5.886 | 6.148 | 659,991 | +0.48(+8.46%) |
Nov 13, 2020 | 5.371 | 5.694 | 5.371 | 5.668 | 362,848 | +0.35(+6.56%) |
Nov 12, 2020 | 5.563 | 5.764 | 5.206 | 5.319 | 567,477 | -0.36(-6.30%) |
Nov 11, 2020 | 5.956 | 5.991 | 5.528 | 5.677 | 356,818 | -0.21(-3.56%) |
Nov 10, 2020 | 5.572 | 5.903 | 5.441 | 5.886 | 792,681 | +0.36(+6.47%) |
Nov 09, 2020 | 5.031 | 5.659 | 5.014 | 5.528 | 1,336,653 | +1.24(+28.86%) |
Nov 06, 2020 | 4.465 | 4.517 | 4.281 | 4.290 | 506,198 | -0.14(-3.15%) |
Nov 05, 2020 | 4.369 | 4.569 | 4.360 | 4.430 | 539,595 | +0.03(+0.59%) |
Nov 04, 2020 | 4.526 | 4.526 | 4.334 | 4.404 | 374,417 | -0.21(-4.54%) |
Nov 03, 2020 | 4.447 | 4.648 | 4.404 | 4.613 | 306,506 | +0.22(+4.96%) |