Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.450 | 8.450 | 8.450 | 102,831 | -0.04(-0.47%) | |
Dec 30, 2020 | 8.500 | 8.510 | 8.420 | 8.490 | 102,831 | +0.02(+0.24%) |
Dec 29, 2020 | 8.640 | 8.640 | 8.450 | 8.470 | 29,350 | +0.02(+0.24%) |
Dec 28, 2020 | 8.575 | 8.620 | 8.430 | 8.450 | 66,955 | +0.24(+2.92%) |
Dec 24, 2020 | 8.220 | 8.390 | 8.210 | 8.210 | 17,300 | +0.09(+1.11%) |
Dec 23, 2020 | 8.070 | 8.200 | 8.070 | 8.120 | 153,794 | -0.11(-1.34%) |
Dec 22, 2020 | 8.380 | 8.410 | 8.200 | 8.230 | 84,781 | +0.02(+0.24%) |
Dec 21, 2020 | 8.220 | 8.320 | 8.180 | 8.210 | 28,496 | -0.11(-1.32%) |
Dec 18, 2020 | 8.380 | 8.380 | 8.280 | 8.320 | 41,400 | -0.07(-0.83%) |
Dec 17, 2020 | 8.340 | 8.470 | 8.340 | 8.390 | 52,222 | -0.05(-0.59%) |
Dec 16, 2020 | 8.457 | 8.470 | 8.440 | 8.440 | 25,987 | +0.00(+0.00%) |
Dec 15, 2020 | 8.450 | 8.460 | 8.400 | 8.440 | 86,892 | +0.02(+0.24%) |
Dec 14, 2020 | 8.500 | 8.500 | 8.420 | 8.420 | 30,684 | -0.06(-0.71%) |
Dec 11, 2020 | 8.514 | 8.514 | 8.470 | 8.480 | 189,600 | -0.07(-0.83%) |
Dec 10, 2020 | 8.535 | 8.560 | 8.510 | 8.551 | 25,843 | +0.00(+0.01%) |
Dec 09, 2020 | 8.650 | 8.790 | 8.510 | 8.550 | 43,142 | +0.03(+0.29%) |
Dec 08, 2020 | 8.530 | 8.660 | 8.509 | 8.525 | 63,322 | -0.13(-1.56%) |
Dec 07, 2020 | 8.700 | 8.700 | 8.620 | 8.660 | 30,409 | -0.07(-0.80%) |
Dec 04, 2020 | 8.730 | 8.750 | 8.690 | 8.730 | 40,300 | +0.02(+0.23%) |
Dec 03, 2020 | 8.630 | 8.760 | 8.630 | 8.710 | 22,948 | -0.07(-0.80%) |
Dec 02, 2020 | 8.810 | 8.820 | 8.760 | 8.780 | 21,039 | -0.06(-0.68%) |
Dec 01, 2020 | 8.820 | 8.870 | 8.790 | 8.840 | 31,523 | +0.06(+0.68%) |
Nov 30, 2020 | 8.630 | 8.840 | 8.630 | 8.780 | 20,106 | -0.19(-2.12%) |
Nov 27, 2020 | 8.863 | 8.990 | 8.810 | 8.970 | 21,100 | +0.27(+3.10%) |
Nov 25, 2020 | 8.665 | 8.860 | 8.640 | 8.700 | 44,700 | +0.04(+0.46%) |
Nov 24, 2020 | 8.620 | 8.760 | 8.600 | 8.660 | 29,310 | -0.01(-0.12%) |
Nov 23, 2020 | 8.900 | 8.900 | 8.630 | 8.670 | 32,248 | +0.01(+0.12%) |
Nov 20, 2020 | 8.624 | 8.660 | 8.610 | 8.660 | 51,300 | -0.03(-0.35%) |
Nov 19, 2020 | 8.750 | 8.750 | 8.660 | 8.690 | 34,521 | -0.15(-1.70%) |
Nov 18, 2020 | 9.055 | 9.055 | 8.840 | 8.840 | 46,605 | -0.06(-0.69%) |
Nov 17, 2020 | 8.720 | 8.910 | 8.720 | 8.901 | 14,122 | +0.12(+1.38%) |
Nov 16, 2020 | 8.870 | 8.870 | 8.735 | 8.780 | 24,819 | +0.04(+0.46%) |
Nov 13, 2020 | 8.570 | 8.750 | 8.570 | 8.740 | 32,000 | -0.13(-1.47%) |
Nov 12, 2020 | 9.120 | 9.120 | 8.850 | 8.870 | 18,186 | -0.15(-1.66%) |
Nov 11, 2020 | 8.900 | 9.080 | 8.900 | 9.020 | 78,288 | +0.28(+3.14%) |
Nov 10, 2020 | 8.950 | 8.950 | 8.720 | 8.745 | 85,011 | +0.12(+1.39%) |
Nov 09, 2020 | 8.700 | 9.000 | 8.610 | 8.625 | 49,089 | +0.12(+1.47%) |
Nov 06, 2020 | 8.320 | 8.500 | 8.320 | 8.500 | 40,200 | +0.12(+1.43%) |
Nov 05, 2020 | 8.500 | 8.500 | 8.350 | 8.380 | 70,027 | +0.02(+0.24%) |
Nov 04, 2020 | 8.345 | 8.410 | 8.320 | 8.360 | 74,663 | +0.05(+0.66%) |
Nov 03, 2020 | 8.420 | 8.420 | 8.260 | 8.305 | 81,960 | +0.14(+1.78%) |
Nov 02, 2020 | 8.270 | 8.270 | 8.020 | 8.160 | 78,859 | +0.26(+3.29%) |
Oct 30, 2020 | 7.740 | 8.020 | 7.740 | 7.900 | 43,800 | -0.14(-1.74%) |
Oct 29, 2020 | 8.029 | 8.050 | 8.000 | 8.040 | 46,007 | -0.05(-0.62%) |
Oct 28, 2020 | 8.130 | 8.130 | 8.060 | 8.090 | 64,167 | -0.20(-2.41%) |
Oct 27, 2020 | 8.320 | 8.320 | 8.220 | 8.290 | 42,721 | +0.02(+0.24%) |
Oct 26, 2020 | 8.500 | 8.500 | 8.260 | 8.270 | 25,683 | -0.11(-1.31%) |
Oct 23, 2020 | 8.360 | 8.400 | 8.360 | 8.380 | 25,900 | +0.02(+0.24%) |
Oct 22, 2020 | 8.341 | 8.380 | 8.330 | 8.360 | 217,219 | +0.18(+2.20%) |
Oct 21, 2020 | 8.150 | 8.210 | 8.150 | 8.180 | 28,925 | +0.03(+0.37%) |
Oct 20, 2020 | 8.300 | 8.300 | 8.130 | 8.150 | 36,775 | -0.10(-1.21%) |
Oct 19, 2020 | 8.190 | 8.370 | 8.190 | 8.250 | 67,069 | +0.04(+0.49%) |
Oct 16, 2020 | 8.180 | 8.218 | 8.170 | 8.210 | 37,100 | +0.26(+3.27%) |
Oct 15, 2020 | 7.960 | 7.970 | 7.920 | 7.950 | 118,600 | -0.06(-0.75%) |
Oct 14, 2020 | 8.060 | 8.060 | 8.010 | 8.010 | 76,822 | +0.05(+0.63%) |
Oct 13, 2020 | 7.971 | 8.020 | 7.960 | 7.960 | 73,046 | -0.06(-0.75%) |
Oct 12, 2020 | 7.920 | 8.020 | 7.920 | 8.020 | 84,987 | +0.30(+3.89%) |
Oct 09, 2020 | 7.690 | 7.740 | 7.670 | 7.720 | 65,300 | -0.05(-0.64%) |
Oct 08, 2020 | 7.670 | 7.790 | 7.670 | 7.770 | 134,628 | +0.06(+0.78%) |
Oct 07, 2020 | 7.830 | 7.830 | 7.650 | 7.710 | 89,380 | +0.07(+0.92%) |
Oct 06, 2020 | 7.720 | 7.720 | 7.610 | 7.640 | 133,860 | -0.09(-1.16%) |
Oct 05, 2020 | 7.750 | 7.750 | 7.710 | 7.730 | 176,449 | -0.06(-0.73%) |
Oct 02, 2020 | 7.780 | 7.800 | 7.760 | 7.787 | 171,400 | -0.03(-0.42%) |