Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.144 | 8.144 | 7.999 | 8.058 | 42,423 | -0.09(-1.15%) |
Jan 28, 2021 | 8.127 | 8.212 | 8.041 | 8.152 | 61,966 | +0.06(+0.74%) |
Jan 27, 2021 | 8.178 | 8.186 | 8.093 | 8.093 | 34,492 | -0.12(-1.45%) |
Jan 26, 2021 | 8.246 | 8.322 | 8.144 | 8.212 | 115,065 | -0.03(-0.31%) |
Jan 25, 2021 | 8.322 | 8.322 | 8.178 | 8.237 | 36,556 | -0.09(-1.02%) |
Jan 22, 2021 | 8.305 | 8.373 | 8.305 | 8.322 | 28,791 | -0.03(-0.31%) |
Jan 21, 2021 | 8.339 | 8.352 | 8.331 | 8.348 | 37,253 | +0.00(+0.06%) |
Jan 20, 2021 | 8.301 | 8.368 | 8.250 | 8.343 | 19,682 | +0.05(+0.61%) |
Jan 19, 2021 | 8.419 | 8.419 | 8.250 | 8.292 | 40,252 | +0.03(+0.31%) |
Jan 15, 2021 | 8.250 | 8.326 | 8.250 | 8.267 | 26,709 | -0.03(-0.31%) |
Jan 14, 2021 | 8.233 | 8.318 | 8.233 | 8.292 | 56,374 | +0.06(+0.72%) |
Jan 13, 2021 | 8.191 | 8.254 | 8.191 | 8.233 | 24,259 | +0.03(+0.31%) |
Jan 12, 2021 | 8.148 | 8.233 | 8.104 | 8.208 | 36,686 | +0.05(+0.62%) |
Jan 11, 2021 | 8.123 | 8.174 | 8.073 | 8.157 | 29,350 | -0.03(-0.41%) |
Jan 08, 2021 | 8.199 | 8.212 | 8.132 | 8.191 | 49,636 | -0.01(-0.10%) |
Jan 07, 2021 | 8.191 | 8.258 | 8.191 | 8.199 | 35,173 | -0.01(-0.10%) |
Jan 06, 2021 | 8.072 | 8.225 | 8.038 | 8.208 | 49,323 | +0.09(+1.15%) |
Jan 05, 2021 | 8.140 | 8.170 | 8.022 | 8.115 | 44,687 | -0.06(-0.72%) |
Jan 04, 2021 | 8.267 | 8.267 | 8.132 | 8.174 | 65,877 | -0.07(-0.82%) |
Dec 31, 2020 | 8.242 | 8.242 | 8.242 | 86,834 | +0.01(+0.10%) | |
Dec 30, 2020 | 8.148 | 8.233 | 8.148 | 8.233 | 86,834 | +0.04(+0.52%) |
Dec 29, 2020 | 8.208 | 8.211 | 8.157 | 8.191 | 35,740 | -0.03(-0.31%) |
Dec 28, 2020 | 8.174 | 8.216 | 8.132 | 8.216 | 43,307 | +0.06(+0.73%) |
Dec 24, 2020 | 8.132 | 8.157 | 8.102 | 8.157 | 9,336 | +0.05(+0.57%) |
Dec 23, 2020 | 8.081 | 8.126 | 8.077 | 8.110 | 22,696 | +0.03(+0.37%) |
Dec 22, 2020 | 8.055 | 8.106 | 8.038 | 8.081 | 10,833 | -0.02(-0.21%) |
Dec 21, 2020 | 8.022 | 8.098 | 8.022 | 8.098 | 29,267 | -0.05(-0.62%) |
Dec 18, 2020 | 8.182 | 8.241 | 8.115 | 8.148 | 28,481 | -0.06(-0.72%) |
Dec 17, 2020 | 8.191 | 8.227 | 8.168 | 8.208 | 28,933 | -0.00(-0.06%) |
Dec 16, 2020 | 8.196 | 8.221 | 8.162 | 8.213 | 27,741 | +0.03(+0.31%) |
Dec 15, 2020 | 8.196 | 8.229 | 8.120 | 8.187 | 46,877 | +0.02(+0.21%) |
Dec 14, 2020 | 8.187 | 8.187 | 8.162 | 8.171 | 27,027 | +0.00(+0.00%) |
Dec 11, 2020 | 8.120 | 8.179 | 8.114 | 8.171 | 11,765 | -0.01(-0.10%) |
Dec 10, 2020 | 8.128 | 8.187 | 8.120 | 8.179 | 37,325 | +0.02(+0.22%) |
Dec 09, 2020 | 8.154 | 8.187 | 8.095 | 8.161 | 23,307 | +0.01(+0.09%) |
Dec 08, 2020 | 8.128 | 8.187 | 8.127 | 8.154 | 94,287 | -0.03(-0.41%) |
Dec 07, 2020 | 8.187 | 8.221 | 8.177 | 8.187 | 22,917 | -0.07(-0.82%) |
Dec 04, 2020 | 8.238 | 8.284 | 8.036 | 8.255 | 89,369 | -0.03(-0.30%) |
Dec 03, 2020 | 8.078 | 8.288 | 8.061 | 8.280 | 58,693 | +0.19(+2.29%) |
Dec 02, 2020 | 8.103 | 8.137 | 8.078 | 8.095 | 15,152 | -0.05(-0.62%) |
Dec 01, 2020 | 8.120 | 8.154 | 8.087 | 8.145 | 25,125 | +0.07(+0.83%) |
Nov 30, 2020 | 8.078 | 8.145 | 8.053 | 8.078 | 46,732 | -0.05(-0.62%) |
Nov 27, 2020 | 8.120 | 8.128 | 8.095 | 8.128 | 15,211 | +0.03(+0.31%) |
Nov 25, 2020 | 8.070 | 8.122 | 8.053 | 8.103 | 21,391 | +0.00(+0.00%) |
Nov 24, 2020 | 8.061 | 8.154 | 8.019 | 8.103 | 49,142 | +0.08(+0.94%) |
Nov 23, 2020 | 7.985 | 8.034 | 7.977 | 8.027 | 21,812 | +0.03(+0.42%) |
Nov 20, 2020 | 8.053 | 8.065 | 7.994 | 7.994 | 23,887 | -0.06(-0.73%) |
Nov 19, 2020 | 8.137 | 8.255 | 8.053 | 8.053 | 66,777 | -0.15(-1.81%) |
Nov 18, 2020 | 8.142 | 8.209 | 8.077 | 8.201 | 28,282 | +0.05(+0.62%) |
Nov 17, 2020 | 8.084 | 8.174 | 8.072 | 8.151 | 52,429 | +0.04(+0.52%) |
Nov 16, 2020 | 8.076 | 8.122 | 7.967 | 8.109 | 29,640 | +0.08(+0.94%) |
Nov 13, 2020 | 7.783 | 8.042 | 7.760 | 8.034 | 124,993 | +0.26(+3.34%) |
Nov 12, 2020 | 7.799 | 7.800 | 7.707 | 7.774 | 15,615 | -0.04(-0.54%) |
Nov 11, 2020 | 7.774 | 7.866 | 7.766 | 7.816 | 57,577 | +0.05(+0.65%) |
Nov 10, 2020 | 7.632 | 7.799 | 7.624 | 7.766 | 30,716 | +0.13(+1.75%) |
Nov 09, 2020 | 7.624 | 7.691 | 7.599 | 7.632 | 100,236 | +0.15(+2.01%) |
Nov 06, 2020 | 7.515 | 7.531 | 7.481 | 7.481 | 10,874 | -0.03(-0.45%) |
Nov 05, 2020 | 7.523 | 7.565 | 7.506 | 7.515 | 44,205 | +0.08(+1.13%) |
Nov 04, 2020 | 7.364 | 7.500 | 7.364 | 7.431 | 16,720 | +0.12(+1.60%) |
Nov 03, 2020 | 7.281 | 7.339 | 7.281 | 7.314 | 7,988 | +0.11(+1.51%) |