Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.488 | 9.621 | 9.216 | 9.216 | 2,942 | -0.28(-2.98%) |
Jan 28, 2021 | 9.193 | 9.585 | 9.193 | 9.500 | 19,920 | +0.20(+2.13%) |
Jan 27, 2021 | 8.688 | 9.345 | 8.688 | 9.302 | 17,457 | +0.42(+4.77%) |
Jan 26, 2021 | 8.936 | 8.955 | 8.774 | 8.879 | 5,936 | +0.22(+2.53%) |
Jan 25, 2021 | 8.669 | 8.850 | 8.660 | 8.660 | 6,589 | +0.10(+1.11%) |
Jan 22, 2021 | 8.650 | 8.660 | 8.565 | 8.565 | 1,471 | -0.17(-1.91%) |
Jan 21, 2021 | 8.945 | 8.945 | 8.698 | 8.731 | 2,077 | -0.32(-3.52%) |
Jan 20, 2021 | 8.860 | 9.050 | 8.860 | 9.050 | 837 | +0.17(+1.93%) |
Jan 19, 2021 | 8.869 | 9.040 | 8.850 | 8.879 | 2,571 | -0.01(-0.11%) |
Jan 15, 2021 | 8.736 | 8.888 | 8.736 | 8.888 | 1,471 | +0.10(+1.14%) |
Jan 14, 2021 | 8.821 | 8.860 | 8.788 | 8.788 | 4,631 | +0.17(+1.93%) |
Jan 13, 2021 | 8.879 | 8.879 | 8.622 | 8.622 | 2,545 | -0.11(-1.31%) |
Jan 12, 2021 | 8.545 | 8.745 | 8.450 | 8.736 | 5,762 | -0.01(-0.11%) |
Jan 11, 2021 | 8.612 | 8.755 | 8.593 | 8.745 | 3,454 | +0.09(+0.99%) |
Jan 08, 2021 | 8.631 | 8.679 | 8.574 | 8.660 | 11,033 | -0.02(-0.22%) |
Jan 07, 2021 | 8.860 | 8.860 | 8.679 | 8.679 | 575 | -0.25(-2.77%) |
Jan 06, 2021 | 8.802 | 9.030 | 8.755 | 8.926 | 7,351 | +0.41(+4.80%) |
Jan 05, 2021 | 8.479 | 8.517 | 8.479 | 8.517 | 4,741 | -0.02(-0.22%) |
Jan 04, 2021 | 8.479 | 8.560 | 8.479 | 8.536 | 677 | -0.16(-1.86%) |
Dec 31, 2020 | 8.698 | 8.698 | 8.698 | 51,451 | +0.04(+0.44%) | |
Dec 30, 2020 | 8.936 | 8.974 | 8.593 | 8.660 | 51,451 | -0.17(-1.94%) |
Dec 29, 2020 | 9.135 | 9.135 | 8.812 | 8.831 | 9,085 | -0.26(-2.83%) |
Dec 28, 2020 | 9.040 | 9.126 | 8.964 | 9.088 | 51,562 | +0.05(+0.53%) |
Dec 24, 2020 | 9.040 | 9.040 | 9.040 | 9.040 | 105 | +0.00(+0.00%) |
Dec 23, 2020 | 9.021 | 9.040 | 8.888 | 9.040 | 9,767 | +0.17(+1.93%) |
Dec 22, 2020 | 8.764 | 8.881 | 8.755 | 8.869 | 5,466 | +0.09(+0.98%) |
Dec 21, 2020 | 8.745 | 8.783 | 8.679 | 8.783 | 5,273 | -0.23(-2.53%) |
Dec 18, 2020 | 9.212 | 9.290 | 8.955 | 9.012 | 5,044 | -0.39(-4.15%) |
Dec 17, 2020 | 9.259 | 9.450 | 9.259 | 9.402 | 34,167 | +0.09(+0.92%) |
Dec 16, 2020 | 9.193 | 9.326 | 9.193 | 9.316 | 7,650 | -0.13(-1.41%) |
Dec 15, 2020 | 9.183 | 9.450 | 9.183 | 9.450 | 12,460 | +0.23(+2.55%) |
Dec 14, 2020 | 9.502 | 9.516 | 9.078 | 9.215 | 13,646 | +0.01(+0.14%) |
Dec 11, 2020 | 9.488 | 9.488 | 9.202 | 9.202 | 3,993 | +0.05(+0.52%) |
Dec 10, 2020 | 9.078 | 9.155 | 9.059 | 9.155 | 1,231 | +0.06(+0.63%) |
Dec 09, 2020 | 8.983 | 9.097 | 8.983 | 9.097 | 1,031 | -0.05(-0.52%) |
Dec 08, 2020 | 9.221 | 9.221 | 9.116 | 9.145 | 2,718 | -0.37(-3.90%) |
Dec 07, 2020 | 9.469 | 9.516 | 9.430 | 9.516 | 2,179 | -0.06(-0.60%) |
Dec 04, 2020 | 9.516 | 9.630 | 9.497 | 9.573 | 7,881 | +0.34(+3.71%) |
Dec 03, 2020 | 9.012 | 9.516 | 9.012 | 9.231 | 24,657 | +0.30(+3.41%) |
Dec 02, 2020 | 8.945 | 9.040 | 8.793 | 8.926 | 10,220 | +0.12(+1.35%) |
Dec 01, 2020 | 8.840 | 8.879 | 8.793 | 8.807 | 2,879 | +0.27(+3.18%) |
Nov 30, 2020 | 9.116 | 9.231 | 8.450 | 8.536 | 3,184 | -0.71(-7.72%) |
Nov 27, 2020 | 9.212 | 9.373 | 9.059 | 9.250 | 23,854 | +0.04(+0.41%) |
Nov 25, 2020 | 9.430 | 9.430 | 9.065 | 9.212 | 2,837 | -0.10(-1.02%) |
Nov 24, 2020 | 9.116 | 9.430 | 9.116 | 9.307 | 12,209 | +0.55(+6.30%) |
Nov 23, 2020 | 8.260 | 8.755 | 8.260 | 8.755 | 11,391 | +0.47(+5.63%) |
Nov 20, 2020 | 8.122 | 8.308 | 8.122 | 8.289 | 2,311 | +0.14(+1.70%) |
Nov 19, 2020 | 7.975 | 8.150 | 7.975 | 8.150 | 2,198 | -0.16(-1.90%) |
Nov 18, 2020 | 8.507 | 8.507 | 8.298 | 8.308 | 17,614 | -0.06(-0.68%) |
Nov 17, 2020 | 8.165 | 8.376 | 8.165 | 8.365 | 11,373 | +0.56(+7.20%) |
Nov 16, 2020 | 7.280 | 7.803 | 7.280 | 7.803 | 13,709 | +0.49(+6.63%) |
Nov 13, 2020 | 6.814 | 7.537 | 6.814 | 7.318 | 41,928 | +0.66(+9.86%) |
Nov 12, 2020 | 6.699 | 6.890 | 6.661 | 6.661 | 2,520 | -0.06(-0.92%) |
Nov 11, 2020 | 7.375 | 7.375 | 6.723 | 6.723 | 4,245 | -0.50(-6.92%) |
Nov 10, 2020 | 7.004 | 7.289 | 7.004 | 7.223 | 15,730 | +0.10(+1.34%) |
Nov 09, 2020 | 5.948 | 7.185 | 5.938 | 7.128 | 69,288 | +1.98(+38.45%) |
Nov 06, 2020 | 5.329 | 5.358 | 5.120 | 5.148 | 76,186 | -0.10(-1.81%) |
Nov 05, 2020 | 5.253 | 5.377 | 5.243 | 5.243 | 24,322 | +0.03(+0.55%) |
Nov 04, 2020 | 5.367 | 5.396 | 5.215 | 5.215 | 14,038 | -0.27(-4.86%) |
Nov 03, 2020 | 5.405 | 5.529 | 5.358 | 5.481 | 14,415 | +0.10(+1.95%) |