Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.626 | 7.756 | 6.992 | 7.001 | 1,975,026 | -0.63(-8.30%) |
Jan 28, 2021 | 7.626 | 7.775 | 7.607 | 7.635 | 1,208,683 | +0.10(+1.36%) |
Jan 27, 2021 | 8.101 | 8.138 | 7.532 | 7.532 | 1,988,139 | -0.70(-8.49%) |
Jan 26, 2021 | 8.166 | 8.381 | 8.069 | 8.232 | 3,792,796 | +0.19(+2.32%) |
Jan 25, 2021 | 8.017 | 8.120 | 7.905 | 8.045 | 1,377,289 | +0.03(+0.35%) |
Jan 22, 2021 | 7.896 | 8.073 | 7.747 | 8.017 | 1,267,913 | +0.02(+0.23%) |
Jan 21, 2021 | 7.971 | 8.110 | 7.943 | 7.999 | 1,444,189 | +0.03(+0.35%) |
Jan 20, 2021 | 7.905 | 8.045 | 7.738 | 7.971 | 805,743 | +0.14(+1.79%) |
Jan 19, 2021 | 8.017 | 8.092 | 7.784 | 7.831 | 643,709 | -0.09(-1.18%) |
Jan 15, 2021 | 8.036 | 8.101 | 7.905 | 7.924 | 795,181 | -0.23(-2.86%) |
Jan 14, 2021 | 8.213 | 8.316 | 8.110 | 8.157 | 1,732,126 | -0.05(-0.57%) |
Jan 13, 2021 | 8.409 | 8.409 | 8.176 | 8.204 | 1,020,121 | -0.22(-2.65%) |
Jan 12, 2021 | 8.549 | 8.623 | 8.334 | 8.427 | 974,714 | -0.07(-0.88%) |
Jan 11, 2021 | 8.530 | 8.577 | 8.381 | 8.502 | 856,983 | -0.15(-1.72%) |
Jan 08, 2021 | 8.493 | 8.707 | 8.483 | 8.651 | 1,009,825 | +0.17(+1.98%) |
Jan 07, 2021 | 8.372 | 8.586 | 8.213 | 8.483 | 1,417,830 | +0.20(+2.36%) |
Jan 06, 2021 | 8.045 | 8.483 | 8.022 | 8.288 | 963,290 | +0.27(+3.37%) |
Jan 05, 2021 | 7.710 | 8.055 | 7.672 | 8.017 | 726,246 | +0.26(+3.37%) |
Jan 04, 2021 | 7.738 | 7.905 | 7.705 | 7.756 | 665,725 | +0.07(+0.97%) |
Dec 31, 2020 | 7.682 | 7.682 | 7.682 | 712,807 | -0.11(-1.44%) | |
Dec 30, 2020 | 7.784 | 7.933 | 7.696 | 7.794 | 712,807 | +0.09(+1.21%) |
Dec 29, 2020 | 7.402 | 7.742 | 7.402 | 7.700 | 1,032,211 | +0.33(+4.42%) |
Dec 28, 2020 | 7.365 | 7.449 | 7.253 | 7.374 | 461,609 | +0.01(+0.13%) |
Dec 24, 2020 | 7.449 | 7.458 | 7.355 | 7.365 | 392,924 | -0.04(-0.50%) |
Dec 23, 2020 | 7.104 | 7.421 | 7.104 | 7.402 | 1,758,859 | +0.27(+3.79%) |
Dec 22, 2020 | 7.318 | 7.318 | 7.118 | 7.132 | 1,122,744 | -0.16(-2.17%) |
Dec 21, 2020 | 7.495 | 7.551 | 7.202 | 7.290 | 1,507,866 | -0.38(-4.98%) |
Dec 18, 2020 | 7.840 | 7.961 | 7.612 | 7.672 | 2,154,058 | -0.16(-2.02%) |
Dec 17, 2020 | 7.738 | 7.942 | 7.663 | 7.831 | 4,893,412 | +0.18(+2.31%) |
Dec 16, 2020 | 7.644 | 7.691 | 7.570 | 7.654 | 1,570,062 | -0.01(-0.12%) |
Dec 15, 2020 | 7.430 | 7.696 | 7.410 | 7.663 | 764,484 | +0.20(+2.62%) |
Dec 14, 2020 | 7.654 | 7.710 | 7.467 | 7.467 | 722,768 | -0.13(-1.72%) |
Dec 11, 2020 | 7.616 | 7.691 | 7.495 | 7.598 | 933,450 | -0.07(-0.85%) |
Dec 10, 2020 | 7.467 | 7.696 | 7.430 | 7.663 | 1,334,031 | +0.17(+2.24%) |
Dec 09, 2020 | 7.747 | 7.784 | 7.365 | 7.495 | 1,854,016 | -0.20(-2.55%) |
Dec 08, 2020 | 7.728 | 7.915 | 7.672 | 7.691 | 1,145,529 | -0.09(-1.20%) |
Dec 07, 2020 | 7.971 | 8.017 | 7.710 | 7.784 | 1,189,755 | -0.20(-2.45%) |
Dec 04, 2020 | 8.008 | 8.185 | 7.933 | 7.980 | 1,931,475 | +0.07(+0.94%) |
Dec 03, 2020 | 7.672 | 8.003 | 7.635 | 7.905 | 1,705,590 | +0.30(+3.92%) |
Dec 02, 2020 | 7.682 | 7.789 | 7.584 | 7.607 | 986,076 | -0.12(-1.57%) |
Dec 01, 2020 | 7.672 | 7.859 | 7.579 | 7.728 | 1,330,873 | +0.25(+3.37%) |
Nov 30, 2020 | 7.672 | 7.700 | 7.458 | 7.477 | 1,233,972 | -0.20(-2.55%) |
Nov 27, 2020 | 7.840 | 7.859 | 7.574 | 7.672 | 779,841 | -0.10(-1.32%) |
Nov 25, 2020 | 7.803 | 7.849 | 7.677 | 7.775 | 2,029,090 | -0.07(-0.95%) |
Nov 24, 2020 | 7.812 | 7.952 | 7.682 | 7.849 | 2,540,426 | +0.17(+2.18%) |
Nov 23, 2020 | 7.747 | 7.747 | 7.616 | 7.682 | 1,582,068 | +0.01(+0.12%) |
Nov 20, 2020 | 7.570 | 7.700 | 7.570 | 7.672 | 1,063,995 | +0.08(+1.11%) |
Nov 19, 2020 | 7.495 | 7.700 | 7.411 | 7.588 | 939,894 | +0.04(+0.49%) |
Nov 18, 2020 | 7.756 | 7.822 | 7.542 | 7.551 | 2,177,717 | -0.23(-2.99%) |
Nov 17, 2020 | 7.719 | 7.859 | 7.682 | 7.784 | 3,639,633 | -0.06(-0.71%) |
Nov 16, 2020 | 7.784 | 7.994 | 7.738 | 7.840 | 789,582 | +0.19(+2.44%) |
Nov 13, 2020 | 7.430 | 7.710 | 7.374 | 7.654 | 1,082,338 | +0.33(+4.45%) |
Nov 12, 2020 | 7.365 | 7.505 | 7.267 | 7.327 | 970,605 | -0.13(-1.75%) |
Nov 11, 2020 | 7.421 | 7.467 | 7.281 | 7.458 | 928,204 | +0.05(+0.63%) |
Nov 10, 2020 | 7.178 | 7.430 | 7.132 | 7.411 | 789,425 | +0.24(+3.38%) |
Nov 09, 2020 | 7.234 | 7.742 | 7.113 | 7.169 | 1,409,743 | +0.44(+6.51%) |
Nov 06, 2020 | 6.749 | 6.881 | 6.647 | 6.731 | 1,504,225 | -0.02(-0.28%) |
Nov 05, 2020 | 6.274 | 6.782 | 6.274 | 6.749 | 886,096 | +0.49(+7.90%) |
Nov 04, 2020 | 6.358 | 6.460 | 6.171 | 6.255 | 573,416 | -0.01(-0.15%) |
Nov 03, 2020 | 6.013 | 6.367 | 6.013 | 6.265 | 1,108,771 | +0.31(+5.16%) |