Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.469 | 8.469 | 8.469 | 1,767,091 | +0.16(+1.88%) | |
Dec 30, 2020 | 8.320 | 8.476 | 8.263 | 8.313 | 1,767,091 | -0.01(-0.17%) |
Dec 29, 2020 | 8.455 | 8.512 | 8.213 | 8.327 | 2,709,908 | -0.09(-1.10%) |
Dec 28, 2020 | 8.384 | 8.491 | 8.355 | 8.419 | 1,279,515 | +0.06(+0.68%) |
Dec 24, 2020 | 8.391 | 8.427 | 8.220 | 8.363 | 742,227 | +0.01(+0.09%) |
Dec 23, 2020 | 8.462 | 8.505 | 8.323 | 8.355 | 1,751,690 | -0.01(-0.17%) |
Dec 22, 2020 | 8.341 | 8.405 | 8.270 | 8.370 | 2,015,055 | +0.06(+0.68%) |
Dec 21, 2020 | 8.192 | 8.327 | 8.121 | 8.313 | 1,550,795 | -0.06(-0.68%) |
Dec 18, 2020 | 8.711 | 8.747 | 8.341 | 8.370 | 4,822,649 | -0.36(-4.07%) |
Dec 17, 2020 | 8.619 | 8.789 | 8.544 | 8.725 | 2,556,746 | +0.11(+1.24%) |
Dec 16, 2020 | 8.718 | 8.811 | 8.569 | 8.619 | 2,019,328 | -0.09(-1.06%) |
Dec 15, 2020 | 8.434 | 8.711 | 8.363 | 8.711 | 1,732,306 | +0.33(+3.99%) |
Dec 14, 2020 | 8.455 | 8.512 | 8.284 | 8.377 | 4,516,121 | +0.23(+2.79%) |
Dec 11, 2020 | 8.206 | 8.289 | 8.099 | 8.149 | 1,183,373 | -0.12(-1.46%) |
Dec 10, 2020 | 8.277 | 8.341 | 8.220 | 8.270 | 1,169,151 | -0.04(-0.51%) |
Dec 09, 2020 | 8.313 | 8.355 | 8.199 | 8.313 | 1,624,317 | +0.08(+0.95%) |
Dec 08, 2020 | 8.249 | 8.348 | 8.206 | 8.235 | 2,934,336 | -0.10(-1.19%) |
Dec 07, 2020 | 8.405 | 8.462 | 8.291 | 8.334 | 3,336,971 | -0.11(-1.26%) |
Dec 04, 2020 | 8.320 | 8.590 | 8.256 | 8.441 | 3,527,337 | +0.19(+2.33%) |
Dec 03, 2020 | 8.149 | 8.284 | 8.128 | 8.249 | 1,171,602 | +0.14(+1.67%) |
Dec 02, 2020 | 8.043 | 8.163 | 7.986 | 8.114 | 1,042,906 | +0.02(+0.26%) |
Dec 01, 2020 | 8.064 | 8.256 | 7.964 | 8.092 | 2,143,322 | +0.18(+2.25%) |
Nov 30, 2020 | 8.043 | 8.242 | 7.915 | 7.915 | 2,759,641 | -0.26(-3.13%) |
Nov 27, 2020 | 8.320 | 8.320 | 8.142 | 8.171 | 826,884 | -0.09(-1.03%) |
Nov 25, 2020 | 8.370 | 8.370 | 8.135 | 8.256 | 3,647,151 | -0.03(-0.34%) |
Nov 24, 2020 | 8.213 | 8.544 | 8.197 | 8.284 | 3,682,541 | +0.27(+3.37%) |
Nov 23, 2020 | 7.929 | 8.185 | 7.836 | 8.014 | 2,554,433 | +0.20(+2.55%) |
Nov 20, 2020 | 7.673 | 7.843 | 7.602 | 7.815 | 1,606,659 | +0.14(+1.85%) |
Nov 19, 2020 | 7.666 | 7.787 | 7.545 | 7.673 | 2,603,132 | -0.05(-0.64%) |
Nov 18, 2020 | 8.035 | 8.071 | 7.708 | 7.723 | 2,249,817 | -0.29(-3.64%) |
Nov 17, 2020 | 7.858 | 8.067 | 7.843 | 8.014 | 2,612,292 | +0.09(+1.08%) |
Nov 16, 2020 | 7.979 | 8.064 | 7.865 | 7.929 | 6,399,550 | +0.28(+3.72%) |
Nov 13, 2020 | 7.211 | 7.676 | 7.211 | 7.644 | 4,850,212 | +0.48(+6.65%) |
Nov 12, 2020 | 7.090 | 7.378 | 7.026 | 7.168 | 4,388,675 | -0.01(-0.20%) |
Nov 11, 2020 | 7.225 | 7.225 | 7.008 | 7.182 | 2,294,551 | -0.03(-0.39%) |
Nov 10, 2020 | 6.933 | 7.253 | 6.912 | 7.211 | 3,267,132 | +0.31(+4.54%) |
Nov 09, 2020 | 6.869 | 7.207 | 6.670 | 6.898 | 5,097,311 | +0.78(+12.66%) |
Nov 06, 2020 | 6.457 | 6.514 | 6.101 | 6.123 | 1,591,190 | -0.29(-4.55%) |
Nov 05, 2020 | 6.379 | 6.549 | 6.336 | 6.414 | 2,022,708 | +0.10(+1.58%) |
Nov 04, 2020 | 6.563 | 6.563 | 6.293 | 6.315 | 2,044,383 | -0.24(-3.69%) |
Nov 03, 2020 | 6.507 | 6.592 | 6.382 | 6.556 | 1,999,578 | +0.13(+1.99%) |
Nov 02, 2020 | 6.307 | 6.428 | 6.251 | 6.428 | 2,753,581 | +0.20(+3.20%) |
Oct 30, 2020 | 6.243 | 6.315 | 6.144 | 6.229 | 4,042,453 | -0.02(-0.34%) |
Oct 29, 2020 | 6.194 | 6.357 | 6.076 | 6.251 | 5,354,512 | +0.01(+0.23%) |
Oct 28, 2020 | 6.322 | 6.478 | 6.222 | 6.236 | 3,369,786 | -0.25(-3.84%) |
Oct 27, 2020 | 6.656 | 6.741 | 6.485 | 6.485 | 4,284,423 | -0.21(-3.08%) |
Oct 26, 2020 | 6.969 | 6.983 | 6.642 | 6.691 | 2,819,992 | -0.33(-4.76%) |
Oct 23, 2020 | 7.075 | 7.079 | 6.944 | 7.026 | 5,284,889 | -0.04(-0.60%) |
Oct 22, 2020 | 6.976 | 7.225 | 6.791 | 7.068 | 3,329,476 | +0.09(+1.22%) |
Oct 21, 2020 | 7.104 | 7.129 | 6.969 | 6.983 | 2,908,569 | -0.15(-2.09%) |
Oct 20, 2020 | 7.175 | 7.260 | 7.118 | 7.132 | 1,447,291 | +0.04(+0.60%) |
Oct 19, 2020 | 7.282 | 7.289 | 7.083 | 7.090 | 1,675,616 | -0.17(-2.35%) |
Oct 16, 2020 | 7.339 | 7.346 | 7.150 | 7.260 | 3,008,566 | -0.04(-0.58%) |
Oct 15, 2020 | 7.111 | 7.367 | 7.111 | 7.303 | 1,934,973 | +0.08(+1.08%) |
Oct 14, 2020 | 7.303 | 7.346 | 7.168 | 7.225 | 2,750,323 | -0.11(-1.45%) |
Oct 13, 2020 | 7.459 | 7.545 | 7.275 | 7.331 | 1,941,696 | -0.20(-2.64%) |
Oct 12, 2020 | 7.488 | 7.659 | 7.481 | 7.531 | 3,311,631 | -0.06(-0.75%) |
Oct 09, 2020 | 7.808 | 7.829 | 7.559 | 7.587 | 2,716,203 | -0.18(-2.29%) |
Oct 08, 2020 | 7.630 | 7.776 | 7.573 | 7.765 | 1,834,374 | +0.18(+2.44%) |
Oct 07, 2020 | 7.651 | 7.737 | 7.502 | 7.580 | 2,526,094 | -0.03(-0.37%) |
Oct 06, 2020 | 7.680 | 7.758 | 7.545 | 7.609 | 2,986,212 | -0.03(-0.37%) |
Oct 05, 2020 | 7.630 | 7.700 | 7.497 | 7.637 | 2,595,627 | +0.08(+1.02%) |
Oct 02, 2020 | 7.183 | 7.616 | 7.134 | 7.560 | 2,313,301 | +0.21(+2.85%) |