Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.806 | 8.880 | 8.521 | 8.521 | 5,942,303 | -0.20(-2.33%) |
Jan 28, 2021 | 8.757 | 8.888 | 8.700 | 8.725 | 4,936,524 | +0.09(+1.04%) |
Jan 27, 2021 | 8.839 | 8.945 | 8.635 | 8.635 | 5,846,834 | -0.29(-3.28%) |
Jan 26, 2021 | 9.059 | 9.083 | 8.888 | 8.928 | 3,505,190 | -0.06(-0.63%) |
Jan 25, 2021 | 8.961 | 9.006 | 8.855 | 8.985 | 3,533,225 | -0.01(-0.09%) |
Jan 22, 2021 | 8.798 | 8.994 | 8.798 | 8.994 | 2,506,893 | +0.11(+1.28%) |
Jan 21, 2021 | 9.018 | 9.083 | 8.871 | 8.880 | 2,782,346 | -0.14(-1.54%) |
Jan 20, 2021 | 9.075 | 9.148 | 8.945 | 9.018 | 3,420,390 | -0.04(-0.45%) |
Jan 19, 2021 | 8.977 | 9.099 | 8.920 | 9.059 | 2,987,534 | +0.14(+1.55%) |
Jan 15, 2021 | 9.034 | 9.083 | 8.896 | 8.920 | 5,236,709 | -0.15(-1.62%) |
Jan 14, 2021 | 9.026 | 9.152 | 8.937 | 9.067 | 3,526,004 | +0.14(+1.55%) |
Jan 13, 2021 | 8.969 | 9.018 | 8.847 | 8.928 | 3,054,969 | -0.08(-0.90%) |
Jan 12, 2021 | 9.002 | 9.091 | 8.912 | 9.010 | 2,877,946 | +0.11(+1.19%) |
Jan 11, 2021 | 8.798 | 8.961 | 8.782 | 8.904 | 3,882,573 | +0.03(+0.37%) |
Jan 08, 2021 | 8.969 | 8.969 | 8.761 | 8.871 | 4,732,679 | -0.07(-0.73%) |
Jan 07, 2021 | 9.099 | 9.099 | 8.937 | 8.937 | 4,579,861 | -0.02(-0.27%) |
Jan 06, 2021 | 8.822 | 9.148 | 8.806 | 8.961 | 7,732,922 | +0.32(+3.68%) |
Jan 05, 2021 | 8.554 | 8.708 | 8.546 | 8.643 | 2,635,997 | +0.09(+1.05%) |
Jan 04, 2021 | 8.651 | 8.660 | 8.395 | 8.554 | 2,901,563 | -0.04(-0.47%) |
Dec 31, 2020 | 8.594 | 8.594 | 8.594 | 3,495,101 | +0.06(+0.67%) | |
Dec 30, 2020 | 8.415 | 8.651 | 8.407 | 8.537 | 3,495,101 | +0.13(+1.55%) |
Dec 29, 2020 | 8.554 | 8.554 | 8.342 | 8.407 | 3,361,729 | -0.13(-1.53%) |
Dec 28, 2020 | 8.529 | 8.708 | 8.366 | 8.537 | 4,790,673 | +0.03(+0.38%) |
Dec 24, 2020 | 8.431 | 8.517 | 8.330 | 8.505 | 3,268,954 | +0.05(+0.58%) |
Dec 23, 2020 | 8.326 | 8.464 | 8.293 | 8.456 | 3,063,928 | +0.20(+2.37%) |
Dec 22, 2020 | 8.342 | 8.366 | 8.240 | 8.260 | 3,010,014 | -0.07(-0.78%) |
Dec 21, 2020 | 8.252 | 8.331 | 8.154 | 8.326 | 3,611,168 | +0.02(+0.29%) |
Dec 18, 2020 | 8.440 | 8.525 | 8.220 | 8.301 | 12,028,474 | -0.10(-1.16%) |
Dec 17, 2020 | 8.317 | 8.399 | 8.236 | 8.399 | 5,162,011 | +0.05(+0.59%) |
Dec 16, 2020 | 8.374 | 8.374 | 8.159 | 8.350 | 5,518,673 | +0.03(+0.39%) |
Dec 15, 2020 | 8.334 | 8.334 | 8.212 | 8.317 | 3,982,031 | +0.06(+0.69%) |
Dec 14, 2020 | 8.431 | 8.464 | 8.260 | 8.260 | 3,742,387 | -0.02(-0.29%) |
Dec 11, 2020 | 8.114 | 8.390 | 8.106 | 8.285 | 5,107,572 | +0.04(+0.49%) |
Dec 10, 2020 | 8.252 | 8.303 | 8.154 | 8.244 | 4,527,021 | -0.11(-1.36%) |
Dec 09, 2020 | 8.342 | 8.464 | 8.313 | 8.358 | 3,980,157 | +0.05(+0.59%) |
Dec 08, 2020 | 8.277 | 8.342 | 8.212 | 8.309 | 4,197,178 | -0.05(-0.58%) |
Dec 07, 2020 | 8.415 | 8.431 | 8.293 | 8.358 | 3,598,996 | -0.10(-1.16%) |
Dec 04, 2020 | 8.342 | 8.468 | 8.248 | 8.456 | 4,453,535 | +0.18(+2.17%) |
Dec 03, 2020 | 8.187 | 8.317 | 8.130 | 8.277 | 4,052,888 | +0.12(+1.50%) |
Dec 02, 2020 | 8.049 | 8.228 | 7.983 | 8.154 | 4,722,481 | +0.04(+0.50%) |
Dec 01, 2020 | 8.008 | 8.195 | 7.975 | 8.114 | 6,411,893 | +0.22(+2.79%) |
Nov 30, 2020 | 7.739 | 8.187 | 7.723 | 7.894 | 10,516,425 | +0.09(+1.15%) |
Nov 27, 2020 | 7.820 | 7.894 | 7.682 | 7.804 | 1,738,695 | -0.06(-0.73%) |
Nov 25, 2020 | 7.902 | 7.943 | 7.702 | 7.861 | 4,073,242 | -0.09(-1.13%) |
Nov 24, 2020 | 7.698 | 8.032 | 7.690 | 7.951 | 7,739,495 | +0.38(+5.06%) |
Nov 23, 2020 | 7.495 | 7.613 | 7.421 | 7.568 | 4,103,375 | +0.18(+2.43%) |
Nov 20, 2020 | 7.364 | 7.429 | 7.334 | 7.389 | 5,078,479 | -0.07(-0.87%) |
Nov 19, 2020 | 7.291 | 7.454 | 7.218 | 7.454 | 4,357,696 | +0.14(+1.89%) |
Nov 18, 2020 | 7.364 | 7.519 | 7.307 | 7.315 | 5,219,778 | -0.01(-0.11%) |
Nov 17, 2020 | 7.267 | 7.340 | 7.185 | 7.324 | 5,420,747 | -0.02(-0.22%) |
Nov 16, 2020 | 7.275 | 7.421 | 7.193 | 7.340 | 4,968,649 | +0.28(+3.92%) |
Nov 13, 2020 | 6.998 | 7.173 | 6.994 | 7.063 | 5,622,036 | +0.13(+1.88%) |
Nov 12, 2020 | 6.818 | 7.055 | 6.795 | 6.933 | 5,358,516 | -0.01(-0.12%) |
Nov 11, 2020 | 7.210 | 7.210 | 6.884 | 6.941 | 4,948,213 | -0.24(-3.29%) |
Nov 10, 2020 | 7.275 | 7.389 | 7.144 | 7.177 | 5,376,555 | -0.12(-1.67%) |
Nov 09, 2020 | 6.802 | 7.470 | 6.761 | 7.299 | 15,764,179 | +0.94(+14.72%) |
Nov 06, 2020 | 6.664 | 6.664 | 6.313 | 6.362 | 5,813,288 | -0.20(-3.10%) |
Nov 05, 2020 | 6.403 | 6.664 | 6.289 | 6.566 | 6,282,696 | +0.28(+4.40%) |
Nov 04, 2020 | 6.544 | 6.648 | 6.265 | 6.289 | 9,465,445 | -0.40(-5.96%) |
Nov 03, 2020 | 6.799 | 6.815 | 6.672 | 6.688 | 4,087,402 | -0.02(-0.36%) |