Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.531 | 8.531 | 8.531 | 1,511,653 | -0.13(-1.50%) | |
Dec 30, 2020 | 8.199 | 8.929 | 8.153 | 8.662 | 1,511,653 | +0.46(+5.64%) |
Dec 29, 2020 | 8.082 | 8.218 | 8.075 | 8.199 | 362,904 | +0.02(+0.24%) |
Dec 28, 2020 | 8.102 | 8.295 | 8.054 | 8.179 | 587,907 | +0.14(+1.75%) |
Dec 24, 2020 | 8.090 | 8.160 | 7.904 | 8.038 | 193,596 | -0.05(-0.63%) |
Dec 23, 2020 | 8.083 | 8.314 | 7.968 | 8.090 | 467,302 | +0.09(+1.12%) |
Dec 22, 2020 | 7.968 | 8.115 | 7.949 | 8.000 | 477,682 | +0.08(+0.97%) |
Dec 21, 2020 | 7.686 | 8.006 | 7.686 | 7.923 | 728,249 | +0.03(+0.41%) |
Dec 18, 2020 | 8.058 | 8.058 | 7.769 | 7.891 | 563,459 | -0.16(-1.99%) |
Dec 17, 2020 | 8.006 | 8.134 | 7.923 | 8.051 | 308,781 | +0.04(+0.48%) |
Dec 16, 2020 | 8.013 | 8.147 | 7.974 | 8.013 | 257,004 | -0.09(-1.11%) |
Dec 15, 2020 | 8.013 | 8.122 | 7.904 | 8.102 | 217,875 | +0.05(+0.64%) |
Dec 14, 2020 | 8.096 | 8.263 | 8.006 | 8.051 | 265,758 | -0.05(-0.63%) |
Dec 11, 2020 | 8.064 | 8.218 | 7.981 | 8.102 | 269,317 | +0.02(+0.24%) |
Dec 10, 2020 | 7.910 | 8.154 | 7.622 | 8.083 | 440,965 | +0.12(+1.53%) |
Dec 09, 2020 | 8.205 | 8.288 | 7.872 | 7.962 | 617,704 | -0.35(-4.24%) |
Dec 08, 2020 | 8.134 | 8.346 | 7.872 | 8.314 | 704,491 | +0.33(+4.09%) |
Dec 07, 2020 | 7.808 | 8.096 | 7.673 | 7.987 | 604,288 | +0.22(+2.80%) |
Dec 04, 2020 | 7.622 | 7.910 | 7.462 | 7.769 | 711,154 | +0.31(+4.12%) |
Dec 03, 2020 | 7.417 | 7.648 | 7.385 | 7.462 | 315,765 | +0.14(+1.92%) |
Dec 02, 2020 | 7.481 | 7.513 | 7.174 | 7.321 | 671,497 | -0.40(-5.22%) |
Dec 01, 2020 | 8.160 | 8.160 | 7.603 | 7.725 | 681,028 | -0.32(-3.98%) |
Nov 30, 2020 | 7.994 | 8.173 | 7.488 | 8.045 | 757,981 | +0.06(+0.72%) |
Nov 27, 2020 | 8.045 | 8.480 | 7.865 | 7.987 | 1,439,015 | +0.22(+2.80%) |
Nov 25, 2020 | 7.372 | 7.859 | 7.283 | 7.769 | 1,030,120 | +0.35(+4.75%) |
Nov 24, 2020 | 7.718 | 7.750 | 7.251 | 7.417 | 946,903 | -0.17(-2.28%) |
Nov 23, 2020 | 7.270 | 7.686 | 7.270 | 7.590 | 1,149,412 | +0.31(+4.31%) |
Nov 20, 2020 | 7.116 | 7.507 | 6.950 | 7.276 | 1,153,148 | +0.08(+1.16%) |
Nov 19, 2020 | 6.789 | 7.257 | 6.764 | 7.193 | 690,822 | +0.47(+7.05%) |
Nov 18, 2020 | 6.757 | 6.885 | 6.604 | 6.719 | 644,709 | +0.13(+2.04%) |
Nov 17, 2020 | 6.245 | 6.655 | 6.155 | 6.584 | 798,551 | +0.28(+4.47%) |
Nov 16, 2020 | 6.264 | 6.463 | 6.155 | 6.303 | 586,205 | +0.04(+0.61%) |
Nov 13, 2020 | 6.251 | 6.315 | 6.149 | 6.264 | 486,645 | +0.02(+0.31%) |
Nov 12, 2020 | 6.335 | 6.354 | 6.114 | 6.245 | 739,271 | +0.05(+0.83%) |
Nov 11, 2020 | 5.925 | 6.347 | 5.893 | 6.194 | 618,061 | +0.26(+4.32%) |
Nov 10, 2020 | 6.213 | 6.213 | 5.611 | 5.938 | 816,124 | -0.07(-1.17%) |
Nov 09, 2020 | 6.456 | 6.469 | 5.893 | 6.008 | 1,237,987 | -0.08(-1.37%) |
Nov 06, 2020 | 5.629 | 6.278 | 5.629 | 6.091 | 1,411,951 | +0.42(+7.49%) |
Nov 05, 2020 | 5.367 | 5.804 | 5.367 | 5.667 | 611,245 | +0.32(+6.07%) |
Nov 04, 2020 | 5.224 | 5.367 | 5.074 | 5.342 | 339,712 | +0.16(+3.01%) |
Nov 03, 2020 | 5.180 | 5.305 | 5.146 | 5.186 | 363,224 | +0.04(+0.73%) |
Nov 02, 2020 | 5.143 | 5.224 | 5.105 | 5.149 | 355,964 | +0.01(+0.12%) |
Oct 30, 2020 | 5.367 | 5.374 | 5.099 | 5.143 | 587,565 | -0.21(-3.96%) |
Oct 29, 2020 | 5.211 | 5.517 | 5.149 | 5.355 | 620,056 | +0.18(+3.50%) |
Oct 28, 2020 | 5.118 | 5.205 | 5.012 | 5.174 | 571,833 | -0.06(-1.19%) |
Oct 27, 2020 | 5.086 | 5.261 | 5.068 | 5.236 | 514,365 | +0.14(+2.69%) |
Oct 26, 2020 | 5.105 | 5.205 | 5.043 | 5.099 | 402,777 | -0.05(-0.97%) |
Oct 23, 2020 | 5.261 | 5.305 | 5.143 | 5.149 | 317,416 | -0.07(-1.32%) |
Oct 22, 2020 | 5.111 | 5.267 | 5.086 | 5.217 | 326,192 | +0.09(+1.83%) |
Oct 21, 2020 | 5.230 | 5.292 | 5.124 | 5.124 | 646,613 | -0.19(-3.53%) |
Oct 20, 2020 | 5.061 | 5.355 | 5.061 | 5.311 | 579,183 | +0.22(+4.29%) |
Oct 19, 2020 | 5.286 | 5.336 | 5.068 | 5.093 | 744,611 | -0.16(-3.09%) |
Oct 16, 2020 | 5.143 | 5.286 | 5.105 | 5.255 | 491,587 | +0.10(+1.94%) |
Oct 15, 2020 | 5.093 | 5.168 | 5.055 | 5.155 | 715,368 | -0.04(-0.72%) |
Oct 14, 2020 | 5.305 | 5.330 | 5.068 | 5.193 | 1,144,595 | -0.09(-1.65%) |
Oct 13, 2020 | 5.286 | 5.548 | 5.193 | 5.280 | 993,087 | -0.06(-1.17%) |
Oct 12, 2020 | 5.617 | 5.648 | 5.267 | 5.342 | 2,179,996 | -0.29(-5.10%) |
Oct 09, 2020 | 5.711 | 5.760 | 5.598 | 5.629 | 951,769 | -0.12(-2.06%) |
Oct 08, 2020 | 5.767 | 5.854 | 5.623 | 5.748 | 1,165,301 | -0.01(-0.11%) |
Oct 07, 2020 | 5.698 | 5.823 | 5.698 | 5.754 | 947,713 | +0.07(+1.21%) |
Oct 06, 2020 | 5.648 | 5.779 | 5.636 | 5.686 | 1,501,608 | +0.01(+0.22%) |
Oct 05, 2020 | 5.804 | 5.979 | 5.673 | 5.673 | 1,360,436 | -0.07(-1.30%) |
Oct 02, 2020 | 5.729 | 6.079 | 5.642 | 5.748 | 1,604,067 | -0.11(-1.92%) |