Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.534 | 8.543 | 8.166 | 8.228 | 5,711,702 | -0.32(-3.79%) |
Jan 28, 2021 | 8.315 | 8.587 | 8.298 | 8.552 | 4,935,831 | +0.32(+3.83%) |
Jan 27, 2021 | 8.490 | 8.508 | 8.201 | 8.236 | 7,314,193 | -0.35(-4.08%) |
Jan 26, 2021 | 8.674 | 8.771 | 8.578 | 8.587 | 3,861,731 | -0.02(-0.20%) |
Jan 25, 2021 | 8.569 | 8.692 | 8.482 | 8.604 | 4,008,574 | +0.03(+0.31%) |
Jan 22, 2021 | 8.525 | 8.609 | 8.420 | 8.578 | 4,249,937 | +0.02(+0.20%) |
Jan 21, 2021 | 8.455 | 8.613 | 8.376 | 8.560 | 3,899,950 | +0.19(+2.30%) |
Jan 20, 2021 | 8.341 | 8.464 | 8.263 | 8.368 | 4,380,713 | +0.06(+0.74%) |
Jan 19, 2021 | 8.271 | 8.315 | 8.228 | 8.306 | 3,948,880 | +0.07(+0.85%) |
Jan 15, 2021 | 8.403 | 8.403 | 8.219 | 8.236 | 3,765,459 | -0.19(-2.29%) |
Jan 14, 2021 | 8.306 | 8.447 | 8.254 | 8.429 | 2,995,925 | +0.16(+1.91%) |
Jan 13, 2021 | 8.394 | 8.464 | 8.254 | 8.271 | 3,177,203 | -0.10(-1.15%) |
Jan 12, 2021 | 8.359 | 8.455 | 8.324 | 8.368 | 3,099,738 | +0.01(+0.10%) |
Jan 11, 2021 | 8.359 | 8.517 | 8.298 | 8.359 | 2,599,616 | -0.10(-1.14%) |
Jan 08, 2021 | 8.517 | 8.534 | 8.359 | 8.455 | 3,105,794 | -0.03(-0.31%) |
Jan 07, 2021 | 8.455 | 8.543 | 8.420 | 8.482 | 4,083,108 | +0.08(+0.94%) |
Jan 06, 2021 | 8.324 | 8.587 | 8.289 | 8.403 | 7,531,080 | +0.12(+1.48%) |
Jan 05, 2021 | 8.324 | 8.447 | 8.271 | 8.280 | 4,483,458 | -0.03(-0.32%) |
Jan 04, 2021 | 8.718 | 8.718 | 8.263 | 8.306 | 8,279,131 | -0.40(-4.63%) |
Dec 31, 2020 | 8.709 | 8.709 | 8.709 | 5,538,184 | +0.11(+1.33%) | |
Dec 30, 2020 | 8.560 | 8.727 | 8.447 | 8.596 | 5,538,184 | +0.05(+0.62%) |
Dec 29, 2020 | 8.740 | 8.758 | 8.457 | 8.543 | 7,157,606 | -0.19(-2.16%) |
Dec 28, 2020 | 8.740 | 8.835 | 8.680 | 8.732 | 3,925,384 | +0.05(+0.59%) |
Dec 24, 2020 | 8.783 | 8.809 | 8.599 | 8.680 | 1,474,745 | -0.09(-1.08%) |
Dec 23, 2020 | 8.560 | 8.835 | 8.552 | 8.775 | 6,166,684 | +0.25(+2.92%) |
Dec 22, 2020 | 8.672 | 8.698 | 8.509 | 8.526 | 3,434,367 | -0.10(-1.19%) |
Dec 21, 2020 | 8.466 | 8.629 | 8.388 | 8.629 | 5,865,705 | +0.09(+1.01%) |
Dec 18, 2020 | 8.766 | 8.796 | 8.416 | 8.543 | 10,386,343 | -0.08(-0.90%) |
Dec 17, 2020 | 8.414 | 8.620 | 8.303 | 8.620 | 7,066,027 | +0.38(+4.58%) |
Dec 16, 2020 | 8.225 | 8.277 | 8.148 | 8.242 | 2,547,783 | +0.03(+0.42%) |
Dec 15, 2020 | 8.088 | 8.217 | 8.019 | 8.208 | 2,872,479 | +0.15(+1.81%) |
Dec 14, 2020 | 8.088 | 8.225 | 8.028 | 8.062 | 3,442,663 | +0.07(+0.86%) |
Dec 11, 2020 | 8.045 | 8.122 | 7.942 | 7.993 | 2,712,357 | -0.09(-1.17%) |
Dec 10, 2020 | 8.062 | 8.131 | 8.002 | 8.088 | 3,137,594 | -0.08(-0.95%) |
Dec 09, 2020 | 8.242 | 8.260 | 8.066 | 8.165 | 2,949,230 | -0.04(-0.52%) |
Dec 08, 2020 | 8.122 | 8.277 | 8.088 | 8.208 | 3,960,817 | +0.05(+0.63%) |
Dec 07, 2020 | 8.311 | 8.311 | 8.088 | 8.157 | 5,279,193 | -0.21(-2.56%) |
Dec 04, 2020 | 8.371 | 8.457 | 8.328 | 8.371 | 6,631,694 | +0.09(+1.14%) |
Dec 03, 2020 | 8.234 | 8.397 | 8.131 | 8.277 | 5,720,607 | +0.12(+1.47%) |
Dec 02, 2020 | 8.002 | 8.174 | 7.942 | 8.157 | 2,975,387 | -0.03(-0.31%) |
Dec 01, 2020 | 8.088 | 8.242 | 8.019 | 8.182 | 4,091,935 | +0.23(+2.92%) |
Nov 30, 2020 | 8.268 | 8.285 | 7.899 | 7.951 | 7,544,947 | -0.34(-4.14%) |
Nov 27, 2020 | 8.328 | 8.414 | 8.251 | 8.294 | 2,199,422 | -0.04(-0.51%) |
Nov 25, 2020 | 8.449 | 8.466 | 8.268 | 8.337 | 5,581,949 | -0.11(-1.32%) |
Nov 24, 2020 | 8.586 | 8.620 | 8.251 | 8.449 | 9,676,172 | +0.07(+0.82%) |
Nov 23, 2020 | 8.268 | 8.449 | 8.139 | 8.380 | 7,480,476 | +0.24(+2.95%) |
Nov 20, 2020 | 7.985 | 8.157 | 7.796 | 8.139 | 13,677,324 | +0.74(+9.98%) |
Nov 19, 2020 | 7.289 | 7.401 | 7.178 | 7.401 | 4,908,282 | +0.11(+1.53%) |
Nov 18, 2020 | 7.427 | 7.616 | 7.289 | 7.289 | 3,715,545 | -0.11(-1.51%) |
Nov 17, 2020 | 7.281 | 7.427 | 7.238 | 7.401 | 2,715,781 | -0.01(-0.12%) |
Nov 16, 2020 | 7.298 | 7.453 | 7.212 | 7.410 | 5,528,073 | +0.26(+3.60%) |
Nov 13, 2020 | 6.946 | 7.165 | 6.920 | 7.152 | 3,936,342 | +0.28(+4.13%) |
Nov 12, 2020 | 6.997 | 7.049 | 6.791 | 6.869 | 4,129,740 | -0.19(-2.68%) |
Nov 11, 2020 | 7.195 | 7.255 | 7.023 | 7.058 | 4,562,114 | -0.15(-2.03%) |
Nov 10, 2020 | 7.066 | 7.264 | 6.980 | 7.204 | 6,404,869 | +0.15(+2.19%) |
Nov 09, 2020 | 7.023 | 7.143 | 6.929 | 7.049 | 9,637,564 | +0.36(+5.39%) |
Nov 06, 2020 | 6.852 | 6.894 | 6.645 | 6.688 | 4,849,119 | -0.16(-2.38%) |
Nov 05, 2020 | 6.774 | 6.937 | 6.749 | 6.852 | 4,382,413 | +0.11(+1.66%) |
Nov 04, 2020 | 6.843 | 6.860 | 6.603 | 6.740 | 5,857,992 | -0.13(-1.88%) |
Nov 03, 2020 | 6.929 | 7.015 | 6.834 | 6.869 | 4,655,416 | +0.03(+0.50%) |