Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.985 | 9.047 | 8.662 | 8.786 | 191,725 | -0.20(-2.22%) |
Jan 28, 2021 | 8.999 | 9.150 | 8.903 | 8.985 | 186,016 | -0.03(-0.30%) |
Jan 27, 2021 | 9.218 | 9.397 | 8.964 | 9.012 | 225,182 | -0.26(-2.81%) |
Jan 26, 2021 | 9.328 | 9.411 | 9.136 | 9.273 | 312,928 | -0.03(-0.30%) |
Jan 25, 2021 | 9.225 | 9.472 | 9.218 | 9.301 | 375,138 | +0.04(+0.44%) |
Jan 22, 2021 | 9.356 | 9.356 | 9.170 | 9.259 | 188,520 | -0.16(-1.75%) |
Jan 21, 2021 | 9.383 | 9.493 | 9.321 | 9.424 | 244,292 | +0.08(+0.88%) |
Jan 20, 2021 | 9.369 | 9.390 | 9.294 | 9.342 | 125,519 | +0.02(+0.22%) |
Jan 19, 2021 | 9.486 | 9.486 | 9.266 | 9.321 | 173,766 | -0.09(-0.95%) |
Jan 15, 2021 | 9.301 | 9.428 | 9.266 | 9.411 | 91,783 | +0.05(+0.51%) |
Jan 14, 2021 | 9.280 | 9.411 | 9.266 | 9.362 | 176,797 | +0.08(+0.81%) |
Jan 13, 2021 | 9.253 | 9.356 | 9.232 | 9.287 | 100,808 | +0.06(+0.67%) |
Jan 12, 2021 | 9.143 | 9.252 | 9.060 | 9.225 | 85,591 | +0.13(+1.43%) |
Jan 11, 2021 | 9.191 | 9.266 | 9.012 | 9.095 | 171,982 | -0.20(-2.18%) |
Jan 08, 2021 | 9.342 | 9.342 | 9.150 | 9.297 | 125,146 | +0.01(+0.11%) |
Jan 07, 2021 | 9.143 | 9.321 | 9.069 | 9.287 | 165,326 | +0.25(+2.73%) |
Jan 06, 2021 | 9.026 | 9.266 | 9.026 | 9.040 | 195,628 | +0.10(+1.07%) |
Jan 05, 2021 | 8.806 | 9.040 | 8.806 | 8.944 | 155,270 | +0.17(+1.96%) |
Jan 04, 2021 | 9.095 | 9.108 | 8.655 | 8.772 | 258,649 | -0.22(-2.44%) |
Dec 31, 2020 | 8.992 | 8.992 | 8.992 | 171,764 | +0.30(+3.48%) | |
Dec 30, 2020 | 8.607 | 8.793 | 8.592 | 8.690 | 171,764 | +0.05(+0.64%) |
Dec 29, 2020 | 8.697 | 8.697 | 8.518 | 8.635 | 271,870 | +0.02(+0.24%) |
Dec 28, 2020 | 8.738 | 8.827 | 8.587 | 8.614 | 164,008 | -0.03(-0.40%) |
Dec 24, 2020 | 8.752 | 8.752 | 8.587 | 8.649 | 99,942 | -0.03(-0.40%) |
Dec 23, 2020 | 8.642 | 8.748 | 8.621 | 8.683 | 137,168 | +0.08(+0.88%) |
Dec 22, 2020 | 8.717 | 8.752 | 8.607 | 8.607 | 123,279 | -0.12(-1.42%) |
Dec 21, 2020 | 8.731 | 8.930 | 8.697 | 8.731 | 170,619 | -0.12(-1.32%) |
Dec 18, 2020 | 8.855 | 8.937 | 8.731 | 8.848 | 219,406 | +0.02(+0.23%) |
Dec 17, 2020 | 8.779 | 8.916 | 8.717 | 8.827 | 205,309 | +0.11(+1.26%) |
Dec 16, 2020 | 8.779 | 8.903 | 8.683 | 8.717 | 150,927 | -0.01(-0.08%) |
Dec 15, 2020 | 8.724 | 8.752 | 8.487 | 8.724 | 191,524 | +0.08(+0.95%) |
Dec 14, 2020 | 8.655 | 8.731 | 8.463 | 8.642 | 270,564 | -0.01(-0.08%) |
Dec 11, 2020 | 8.690 | 8.752 | 8.546 | 8.649 | 136,364 | -0.06(-0.71%) |
Dec 10, 2020 | 8.662 | 8.758 | 8.525 | 8.710 | 178,092 | +0.00(+0.00%) |
Dec 09, 2020 | 8.896 | 8.896 | 8.655 | 8.710 | 175,249 | -0.11(-1.25%) |
Dec 08, 2020 | 8.903 | 8.937 | 8.717 | 8.820 | 226,709 | -0.09(-1.00%) |
Dec 07, 2020 | 9.253 | 9.294 | 8.848 | 8.909 | 333,025 | -0.28(-3.06%) |
Dec 04, 2020 | 9.218 | 9.376 | 9.074 | 9.191 | 258,013 | -0.03(-0.30%) |
Dec 03, 2020 | 9.541 | 9.541 | 9.006 | 9.218 | 580,391 | -0.28(-2.96%) |
Dec 02, 2020 | 9.594 | 9.754 | 9.466 | 9.500 | 441,484 | -0.09(-0.91%) |
Dec 01, 2020 | 9.573 | 9.701 | 9.506 | 9.587 | 395,576 | +0.11(+1.13%) |
Nov 30, 2020 | 9.547 | 9.553 | 9.386 | 9.480 | 300,200 | -0.05(-0.56%) |
Nov 27, 2020 | 9.352 | 9.620 | 9.352 | 9.533 | 210,019 | +0.17(+1.79%) |
Nov 25, 2020 | 9.346 | 9.446 | 9.279 | 9.366 | 223,602 | -0.01(-0.14%) |
Nov 24, 2020 | 9.205 | 9.379 | 9.071 | 9.379 | 549,334 | +0.29(+3.17%) |
Nov 23, 2020 | 8.897 | 9.212 | 8.840 | 9.091 | 257,809 | +0.32(+3.67%) |
Nov 20, 2020 | 8.709 | 8.796 | 8.676 | 8.770 | 168,373 | +0.02(+0.23%) |
Nov 19, 2020 | 8.636 | 8.803 | 8.555 | 8.749 | 258,507 | +0.15(+1.79%) |
Nov 18, 2020 | 8.368 | 8.770 | 8.361 | 8.595 | 369,151 | +0.35(+4.22%) |
Nov 17, 2020 | 8.240 | 8.354 | 8.093 | 8.247 | 208,356 | -0.01(-0.16%) |
Nov 16, 2020 | 8.187 | 8.368 | 8.173 | 8.260 | 194,508 | +0.15(+1.90%) |
Nov 13, 2020 | 8.039 | 8.187 | 8.019 | 8.106 | 130,608 | +0.13(+1.68%) |
Nov 12, 2020 | 8.053 | 8.113 | 7.878 | 7.972 | 154,643 | -0.13(-1.65%) |
Nov 11, 2020 | 8.026 | 8.173 | 7.930 | 8.106 | 142,117 | +0.08(+1.00%) |
Nov 10, 2020 | 7.771 | 8.066 | 7.704 | 8.026 | 362,304 | +0.29(+3.72%) |
Nov 09, 2020 | 7.765 | 8.019 | 7.644 | 7.738 | 216,286 | +0.13(+1.67%) |
Nov 06, 2020 | 7.617 | 7.671 | 7.550 | 7.611 | 126,727 | +0.02(+0.26%) |
Nov 05, 2020 | 7.436 | 7.632 | 7.436 | 7.590 | 240,244 | +0.16(+2.16%) |
Nov 04, 2020 | 7.383 | 7.584 | 7.289 | 7.430 | 174,112 | +0.00(+0.00%) |
Nov 03, 2020 | 7.503 | 7.584 | 7.289 | 7.430 | 240,863 | +0.01(+0.09%) |