Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.874 | 8.009 | 7.219 | 7.229 | 1,912,757 | -0.65(-8.30%) |
Jan 28, 2021 | 7.874 | 8.028 | 7.855 | 7.884 | 1,170,575 | +0.11(+1.36%) |
Jan 27, 2021 | 8.365 | 8.403 | 7.778 | 7.778 | 1,925,456 | -0.72(-8.49%) |
Jan 26, 2021 | 8.432 | 8.654 | 8.331 | 8.500 | 3,673,214 | +0.19(+2.32%) |
Jan 25, 2021 | 8.278 | 8.384 | 8.163 | 8.307 | 1,333,865 | +0.03(+0.35%) |
Jan 22, 2021 | 8.153 | 8.336 | 7.999 | 8.278 | 1,227,937 | +0.02(+0.23%) |
Jan 21, 2021 | 8.230 | 8.375 | 8.201 | 8.259 | 1,398,656 | +0.03(+0.35%) |
Jan 20, 2021 | 8.163 | 8.307 | 7.989 | 8.230 | 780,339 | +0.14(+1.79%) |
Jan 19, 2021 | 8.278 | 8.355 | 8.038 | 8.086 | 623,414 | -0.10(-1.18%) |
Jan 15, 2021 | 8.298 | 8.365 | 8.163 | 8.182 | 770,110 | -0.24(-2.86%) |
Jan 14, 2021 | 8.480 | 8.586 | 8.375 | 8.423 | 1,677,514 | -0.05(-0.57%) |
Jan 13, 2021 | 8.683 | 8.683 | 8.442 | 8.471 | 987,959 | -0.23(-2.65%) |
Jan 12, 2021 | 8.827 | 8.904 | 8.606 | 8.702 | 943,982 | -0.08(-0.88%) |
Jan 11, 2021 | 8.808 | 8.856 | 8.654 | 8.779 | 829,964 | -0.15(-1.72%) |
Jan 08, 2021 | 8.769 | 8.991 | 8.760 | 8.933 | 977,986 | +0.17(+1.98%) |
Jan 07, 2021 | 8.644 | 8.865 | 8.480 | 8.760 | 1,373,128 | +0.20(+2.36%) |
Jan 06, 2021 | 8.307 | 8.760 | 8.283 | 8.557 | 932,918 | +0.28(+3.37%) |
Jan 05, 2021 | 7.961 | 8.317 | 7.922 | 8.278 | 703,348 | +0.27(+3.37%) |
Jan 04, 2021 | 7.989 | 8.163 | 7.956 | 8.009 | 644,735 | +0.08(+0.97%) |
Dec 31, 2020 | 7.932 | 7.932 | 7.932 | 690,333 | -0.12(-1.44%) | |
Dec 30, 2020 | 8.038 | 8.192 | 7.946 | 8.047 | 690,333 | +0.10(+1.21%) |
Dec 29, 2020 | 7.643 | 7.994 | 7.643 | 7.951 | 999,667 | +0.34(+4.42%) |
Dec 28, 2020 | 7.604 | 7.691 | 7.489 | 7.614 | 447,055 | +0.01(+0.13%) |
Dec 24, 2020 | 7.691 | 7.701 | 7.595 | 7.604 | 380,536 | -0.04(-0.50%) |
Dec 23, 2020 | 7.335 | 7.662 | 7.335 | 7.643 | 1,703,405 | +0.28(+3.79%) |
Dec 22, 2020 | 7.556 | 7.556 | 7.349 | 7.364 | 1,087,346 | -0.16(-2.17%) |
Dec 21, 2020 | 7.739 | 7.797 | 7.436 | 7.527 | 1,460,325 | -0.39(-4.98%) |
Dec 18, 2020 | 8.095 | 8.221 | 7.860 | 7.922 | 2,086,143 | -0.16(-2.02%) |
Dec 17, 2020 | 7.989 | 8.200 | 7.912 | 8.086 | 4,739,130 | +0.18(+2.31%) |
Dec 16, 2020 | 7.893 | 7.941 | 7.816 | 7.903 | 1,520,560 | -0.01(-0.12%) |
Dec 15, 2020 | 7.672 | 7.946 | 7.651 | 7.912 | 740,381 | +0.20(+2.62%) |
Dec 14, 2020 | 7.903 | 7.961 | 7.710 | 7.710 | 699,980 | -0.13(-1.72%) |
Dec 11, 2020 | 7.864 | 7.941 | 7.739 | 7.845 | 904,019 | -0.07(-0.85%) |
Dec 10, 2020 | 7.710 | 7.946 | 7.672 | 7.912 | 1,291,971 | +0.17(+2.24%) |
Dec 09, 2020 | 7.999 | 8.038 | 7.604 | 7.739 | 1,795,561 | -0.20(-2.55%) |
Dec 08, 2020 | 7.980 | 8.172 | 7.922 | 7.941 | 1,109,412 | -0.10(-1.20%) |
Dec 07, 2020 | 8.230 | 8.278 | 7.961 | 8.038 | 1,152,244 | -0.20(-2.45%) |
Dec 04, 2020 | 8.269 | 8.452 | 8.192 | 8.240 | 1,870,579 | +0.08(+0.94%) |
Dec 03, 2020 | 7.922 | 8.264 | 7.884 | 8.163 | 1,651,815 | +0.31(+3.92%) |
Dec 02, 2020 | 7.932 | 8.042 | 7.831 | 7.855 | 954,986 | -0.13(-1.57%) |
Dec 01, 2020 | 7.922 | 8.115 | 7.826 | 7.980 | 1,288,912 | +0.26(+3.37%) |
Nov 30, 2020 | 7.922 | 7.951 | 7.701 | 7.720 | 1,195,067 | -0.20(-2.55%) |
Nov 27, 2020 | 8.095 | 8.115 | 7.821 | 7.922 | 755,254 | -0.11(-1.32%) |
Nov 25, 2020 | 8.057 | 8.105 | 7.927 | 8.028 | 1,965,115 | -0.08(-0.95%) |
Nov 24, 2020 | 8.066 | 8.211 | 7.932 | 8.105 | 2,460,330 | +0.17(+2.18%) |
Nov 23, 2020 | 7.999 | 7.999 | 7.864 | 7.932 | 1,532,187 | +0.01(+0.12%) |
Nov 20, 2020 | 7.816 | 7.951 | 7.816 | 7.922 | 1,030,449 | +0.09(+1.11%) |
Nov 19, 2020 | 7.739 | 7.951 | 7.653 | 7.835 | 910,261 | +0.04(+0.49%) |
Nov 18, 2020 | 8.009 | 8.076 | 7.787 | 7.797 | 2,109,056 | -0.24(-2.99%) |
Nov 17, 2020 | 7.970 | 8.115 | 7.932 | 8.038 | 3,524,881 | -0.06(-0.71%) |
Nov 16, 2020 | 8.038 | 8.254 | 7.989 | 8.095 | 764,688 | +0.19(+2.44%) |
Nov 13, 2020 | 7.672 | 7.961 | 7.614 | 7.903 | 1,048,214 | +0.34(+4.45%) |
Nov 12, 2020 | 7.604 | 7.749 | 7.503 | 7.566 | 940,003 | -0.13(-1.75%) |
Nov 11, 2020 | 7.662 | 7.710 | 7.518 | 7.701 | 898,939 | +0.05(+0.63%) |
Nov 10, 2020 | 7.412 | 7.672 | 7.364 | 7.653 | 764,535 | +0.25(+3.38%) |
Nov 09, 2020 | 7.470 | 7.994 | 7.345 | 7.402 | 1,365,296 | +0.45(+6.51%) |
Nov 06, 2020 | 6.969 | 7.105 | 6.863 | 6.950 | 1,456,799 | -0.02(-0.28%) |
Nov 05, 2020 | 6.478 | 7.003 | 6.478 | 6.969 | 858,159 | +0.51(+7.90%) |
Nov 04, 2020 | 6.565 | 6.671 | 6.372 | 6.459 | 555,337 | -0.01(-0.15%) |
Nov 03, 2020 | 6.209 | 6.574 | 6.209 | 6.469 | 1,073,813 | +0.32(+5.16%) |