Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.690 | 9.170 | 8.250 | 8.940 | 7,068,500 | +0.32(+3.71%) |
Jan 28, 2021 | 8.550 | 9.010 | 8.500 | 8.620 | 11,177,117 | +0.00(+0.00%) |
Jan 27, 2021 | 7.220 | 8.660 | 7.110 | 8.620 | 13,805,169 | +1.21(+16.33%) |
Jan 26, 2021 | 8.080 | 8.240 | 6.700 | 7.410 | 24,378,778 | -0.63(-7.84%) |
Jan 25, 2021 | 8.320 | 8.350 | 7.990 | 8.040 | 7,430,409 | -0.32(-3.83%) |
Jan 22, 2021 | 8.350 | 8.440 | 8.200 | 8.360 | 3,385,100 | -0.04(-0.48%) |
Jan 21, 2021 | 8.458 | 8.623 | 8.157 | 8.400 | 4,400,083 | -0.06(-0.69%) |
Jan 20, 2021 | 8.740 | 8.750 | 8.410 | 8.458 | 4,879,852 | -0.36(-4.07%) |
Jan 19, 2021 | 9.041 | 9.041 | 8.750 | 8.818 | 3,837,035 | -0.16(-1.73%) |
Jan 15, 2021 | 8.643 | 8.973 | 8.585 | 8.973 | 3,552,575 | +0.27(+3.13%) |
Jan 14, 2021 | 8.604 | 8.759 | 8.575 | 8.701 | 3,313,495 | +0.20(+2.40%) |
Jan 13, 2021 | 8.720 | 8.837 | 8.468 | 8.497 | 3,523,391 | -0.12(-1.35%) |
Jan 12, 2021 | 8.419 | 8.643 | 8.351 | 8.614 | 1,527,918 | +0.24(+2.90%) |
Jan 11, 2021 | 8.342 | 8.439 | 8.235 | 8.371 | 1,838,724 | -0.06(-0.69%) |
Jan 08, 2021 | 8.730 | 8.750 | 8.337 | 8.429 | 2,569,771 | -0.22(-2.58%) |
Jan 07, 2021 | 8.361 | 8.691 | 8.332 | 8.652 | 3,008,321 | +0.27(+3.24%) |
Jan 06, 2021 | 8.371 | 8.429 | 7.914 | 8.381 | 9,655,883 | -0.08(-0.92%) |
Jan 05, 2021 | 8.526 | 8.643 | 8.439 | 8.458 | 3,119,142 | -0.04(-0.46%) |
Jan 04, 2021 | 8.643 | 8.837 | 8.468 | 8.497 | 3,542,603 | -0.11(-1.24%) |
Dec 31, 2020 | 8.604 | 8.604 | 8.604 | 2,335,852 | -0.14(-1.56%) | |
Dec 30, 2020 | 8.682 | 8.827 | 8.672 | 8.740 | 2,335,852 | +0.07(+0.78%) |
Dec 29, 2020 | 8.808 | 8.895 | 8.546 | 8.672 | 2,707,993 | -0.11(-1.22%) |
Dec 28, 2020 | 8.730 | 8.837 | 8.614 | 8.779 | 2,471,708 | +0.06(+0.67%) |
Dec 24, 2020 | 8.594 | 8.730 | 8.478 | 8.720 | 1,140,255 | +0.17(+1.93%) |
Dec 23, 2020 | 8.429 | 8.623 | 8.313 | 8.555 | 2,234,825 | +0.22(+2.68%) |
Dec 22, 2020 | 8.963 | 8.963 | 8.332 | 8.332 | 5,987,513 | -0.57(-6.43%) |
Dec 21, 2020 | 9.060 | 9.080 | 8.818 | 8.905 | 2,947,090 | -0.23(-2.55%) |
Dec 18, 2020 | 9.187 | 9.284 | 9.041 | 9.138 | 4,725,371 | -0.06(-0.63%) |
Dec 17, 2020 | 9.216 | 9.342 | 9.138 | 9.196 | 1,900,696 | -0.02(-0.21%) |
Dec 16, 2020 | 9.352 | 9.517 | 9.177 | 9.216 | 2,539,787 | -0.09(-0.94%) |
Dec 15, 2020 | 9.381 | 9.381 | 9.157 | 9.303 | 2,242,015 | -0.08(-0.83%) |
Dec 14, 2020 | 9.196 | 9.478 | 9.187 | 9.381 | 2,644,885 | +0.22(+2.44%) |
Dec 11, 2020 | 9.060 | 9.196 | 9.012 | 9.157 | 1,568,327 | +0.08(+0.86%) |
Dec 10, 2020 | 9.031 | 9.206 | 9.002 | 9.080 | 2,054,169 | -0.06(-0.64%) |
Dec 09, 2020 | 9.420 | 9.497 | 9.109 | 9.138 | 2,891,995 | -0.24(-2.59%) |
Dec 08, 2020 | 9.420 | 9.546 | 9.352 | 9.381 | 2,138,316 | -0.05(-0.51%) |
Dec 07, 2020 | 9.711 | 9.760 | 9.429 | 9.429 | 2,060,987 | -0.29(-3.00%) |
Dec 04, 2020 | 9.536 | 9.721 | 9.484 | 9.721 | 1,962,211 | +0.37(+3.95%) |
Dec 03, 2020 | 9.459 | 9.740 | 9.352 | 9.352 | 4,546,483 | -0.04(-0.41%) |
Dec 02, 2020 | 9.264 | 9.488 | 9.245 | 9.391 | 1,296,107 | +0.12(+1.26%) |
Dec 01, 2020 | 9.264 | 9.381 | 9.196 | 9.274 | 2,140,568 | +0.10(+1.06%) |
Nov 30, 2020 | 9.410 | 9.546 | 9.167 | 9.177 | 2,414,517 | -0.25(-2.68%) |
Nov 27, 2020 | 9.439 | 9.488 | 9.264 | 9.429 | 819,484 | +0.09(+0.94%) |
Nov 25, 2020 | 9.352 | 9.459 | 9.128 | 9.342 | 2,137,785 | +0.00(+0.00%) |
Nov 24, 2020 | 9.206 | 9.604 | 9.206 | 9.342 | 3,776,461 | +0.22(+2.45%) |
Nov 23, 2020 | 9.128 | 9.284 | 9.012 | 9.119 | 2,966,592 | -0.06(-0.63%) |
Nov 20, 2020 | 9.109 | 9.216 | 9.002 | 9.177 | 1,445,785 | +0.00(+0.00%) |
Nov 19, 2020 | 9.099 | 9.361 | 8.992 | 9.177 | 2,056,715 | +0.15(+1.61%) |
Nov 18, 2020 | 9.235 | 9.352 | 9.119 | 9.031 | 2,485,931 | -0.22(-2.41%) |
Nov 17, 2020 | 9.080 | 9.429 | 8.973 | 9.255 | 2,122,965 | +0.11(+1.17%) |
Nov 16, 2020 | 8.856 | 9.245 | 8.847 | 9.148 | 2,843,313 | +0.46(+5.25%) |
Nov 13, 2020 | 8.342 | 8.735 | 8.342 | 8.691 | 3,073,221 | +0.44(+5.29%) |
Nov 12, 2020 | 8.740 | 8.827 | 8.235 | 8.254 | 26,232,514 | -0.49(-5.56%) |
Nov 11, 2020 | 8.526 | 8.856 | 8.390 | 8.740 | 3,791,183 | +0.28(+3.33%) |
Nov 10, 2020 | 8.206 | 8.774 | 8.206 | 8.458 | 4,436,125 | +0.30(+3.69%) |
Nov 09, 2020 | 8.594 | 8.847 | 8.099 | 8.157 | 6,404,532 | -0.05(-0.59%) |
Nov 06, 2020 | 8.089 | 8.478 | 8.031 | 8.206 | 8,932,464 | +0.28(+3.55%) |
Nov 05, 2020 | 8.245 | 8.351 | 7.914 | 7.924 | 5,701,071 | -0.55(-6.53%) |
Nov 04, 2020 | 9.303 | 9.303 | 8.070 | 8.478 | 8,513,640 | -1.00(-10.55%) |
Nov 03, 2020 | 9.332 | 9.507 | 9.041 | 9.478 | 3,451,991 | +0.31(+3.39%) |