Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.818 | 7.944 | 7.702 | 7.709 | 339,074 | -0.20(-2.58%) |
Jan 28, 2021 | 7.818 | 7.954 | 7.722 | 7.913 | 281,869 | +0.13(+1.66%) |
Jan 27, 2021 | 7.933 | 7.933 | 7.600 | 7.784 | 461,475 | -0.18(-2.22%) |
Jan 26, 2021 | 8.110 | 8.165 | 7.954 | 7.961 | 310,431 | -0.10(-1.18%) |
Jan 25, 2021 | 8.185 | 8.253 | 8.008 | 8.056 | 311,905 | -0.21(-2.55%) |
Jan 22, 2021 | 8.042 | 8.274 | 8.001 | 8.267 | 255,223 | +0.14(+1.76%) |
Jan 21, 2021 | 8.178 | 8.274 | 8.008 | 8.124 | 327,016 | -0.09(-1.08%) |
Jan 20, 2021 | 8.172 | 8.240 | 8.083 | 8.213 | 193,354 | +0.05(+0.67%) |
Jan 19, 2021 | 8.192 | 8.260 | 8.042 | 8.158 | 303,516 | +0.03(+0.34%) |
Jan 15, 2021 | 8.247 | 8.247 | 8.124 | 8.131 | 339,514 | -0.03(-0.42%) |
Jan 14, 2021 | 8.178 | 8.226 | 8.148 | 8.165 | 370,063 | +0.03(+0.33%) |
Jan 13, 2021 | 8.144 | 8.294 | 8.110 | 8.138 | 255,383 | +0.05(+0.59%) |
Jan 12, 2021 | 8.063 | 8.104 | 7.988 | 8.090 | 197,605 | +0.04(+0.51%) |
Jan 11, 2021 | 7.899 | 8.151 | 7.899 | 8.049 | 216,295 | +0.07(+0.94%) |
Jan 08, 2021 | 8.035 | 8.056 | 7.804 | 7.974 | 261,537 | -0.06(-0.76%) |
Jan 07, 2021 | 8.213 | 8.226 | 7.933 | 8.035 | 277,043 | -0.17(-2.07%) |
Jan 06, 2021 | 7.913 | 8.321 | 7.831 | 8.206 | 438,600 | +0.46(+5.89%) |
Jan 05, 2021 | 7.811 | 7.865 | 7.702 | 7.749 | 365,076 | -0.03(-0.44%) |
Jan 04, 2021 | 8.144 | 8.185 | 7.736 | 7.784 | 394,900 | -0.33(-4.03%) |
Dec 31, 2020 | 8.110 | 8.110 | 8.110 | 598,109 | +0.14(+1.71%) | |
Dec 30, 2020 | 8.029 | 8.090 | 7.804 | 7.974 | 598,109 | -0.14(-1.68%) |
Dec 29, 2020 | 8.253 | 8.274 | 8.015 | 8.110 | 452,248 | -0.14(-1.65%) |
Dec 28, 2020 | 8.233 | 8.432 | 8.154 | 8.247 | 612,278 | +0.15(+1.80%) |
Dec 24, 2020 | 8.121 | 8.121 | 7.902 | 8.101 | 214,660 | -0.02(-0.24%) |
Dec 23, 2020 | 7.875 | 8.193 | 7.875 | 8.121 | 353,359 | +0.25(+3.20%) |
Dec 22, 2020 | 7.955 | 8.021 | 7.783 | 7.869 | 618,423 | -0.10(-1.25%) |
Dec 21, 2020 | 8.054 | 8.154 | 7.849 | 7.968 | 613,349 | -0.19(-2.36%) |
Dec 18, 2020 | 8.691 | 8.800 | 8.074 | 8.160 | 3,118,834 | -0.52(-6.03%) |
Dec 17, 2020 | 8.565 | 8.730 | 8.512 | 8.684 | 456,529 | +0.15(+1.71%) |
Dec 16, 2020 | 8.373 | 8.611 | 8.339 | 8.538 | 553,200 | +0.21(+2.47%) |
Dec 15, 2020 | 8.021 | 8.379 | 8.008 | 8.333 | 482,048 | +0.41(+5.19%) |
Dec 14, 2020 | 7.816 | 8.134 | 7.796 | 7.922 | 991,733 | +0.23(+3.02%) |
Dec 11, 2020 | 7.776 | 7.836 | 7.557 | 7.690 | 245,433 | -0.09(-1.11%) |
Dec 10, 2020 | 7.730 | 7.809 | 7.670 | 7.776 | 250,926 | -0.03(-0.42%) |
Dec 09, 2020 | 7.902 | 7.981 | 7.749 | 7.809 | 305,562 | -0.03(-0.34%) |
Dec 08, 2020 | 7.809 | 7.948 | 7.769 | 7.836 | 402,623 | -0.03(-0.34%) |
Dec 07, 2020 | 7.948 | 8.024 | 7.783 | 7.862 | 593,005 | +0.01(+0.08%) |
Dec 04, 2020 | 7.915 | 7.971 | 7.836 | 7.855 | 342,279 | +0.03(+0.42%) |
Dec 03, 2020 | 7.809 | 8.041 | 7.769 | 7.822 | 519,735 | +0.01(+0.17%) |
Dec 02, 2020 | 7.557 | 7.968 | 7.544 | 7.809 | 501,268 | +0.23(+3.06%) |
Dec 01, 2020 | 7.464 | 7.683 | 7.444 | 7.577 | 436,368 | +0.19(+2.60%) |
Nov 30, 2020 | 7.551 | 7.564 | 7.345 | 7.385 | 431,832 | -0.18(-2.37%) |
Nov 27, 2020 | 7.577 | 7.657 | 7.471 | 7.564 | 142,101 | +0.11(+1.42%) |
Nov 25, 2020 | 7.690 | 7.690 | 7.444 | 7.458 | 637,041 | -0.23(-3.02%) |
Nov 24, 2020 | 7.743 | 7.968 | 7.637 | 7.690 | 688,148 | +0.18(+2.38%) |
Nov 23, 2020 | 7.431 | 7.531 | 7.365 | 7.511 | 282,248 | +0.17(+2.26%) |
Nov 20, 2020 | 7.212 | 7.391 | 7.212 | 7.345 | 356,912 | -0.03(-0.45%) |
Nov 19, 2020 | 7.239 | 7.385 | 7.179 | 7.378 | 326,146 | +0.09(+1.18%) |
Nov 18, 2020 | 7.378 | 7.491 | 7.272 | 7.292 | 315,422 | +0.00(+0.00%) |
Nov 17, 2020 | 7.312 | 7.325 | 7.179 | 7.292 | 456,797 | -0.10(-1.35%) |
Nov 16, 2020 | 7.153 | 7.391 | 7.069 | 7.391 | 588,208 | +0.52(+7.63%) |
Nov 13, 2020 | 6.762 | 6.914 | 6.666 | 6.868 | 282,543 | +0.21(+3.08%) |
Nov 12, 2020 | 6.835 | 6.877 | 6.550 | 6.662 | 267,486 | -0.30(-4.29%) |
Nov 11, 2020 | 7.166 | 7.166 | 6.723 | 6.961 | 348,159 | -0.17(-2.33%) |
Nov 10, 2020 | 6.868 | 7.252 | 6.868 | 7.126 | 650,916 | +0.29(+4.27%) |
Nov 09, 2020 | 6.589 | 7.040 | 6.536 | 6.835 | 821,776 | +0.60(+9.56%) |
Nov 06, 2020 | 6.490 | 6.543 | 6.211 | 6.238 | 196,105 | -0.22(-3.39%) |
Nov 05, 2020 | 6.430 | 6.589 | 6.424 | 6.457 | 220,430 | +0.04(+0.62%) |
Nov 04, 2020 | 6.503 | 6.530 | 6.298 | 6.417 | 307,992 | -0.17(-2.62%) |
Nov 03, 2020 | 6.556 | 6.609 | 6.430 | 6.589 | 390,201 | +0.13(+1.95%) |