Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.150 | 8.230 | 8.010 | 8.190 | 93,600 | +0.07(+0.86%) |
Jan 28, 2021 | 8.070 | 8.200 | 8.020 | 8.120 | 40,258 | +0.05(+0.62%) |
Jan 27, 2021 | 8.500 | 8.530 | 8.000 | 8.070 | 62,714 | -0.43(-5.06%) |
Jan 26, 2021 | 8.280 | 8.580 | 8.280 | 8.500 | 33,956 | +0.15(+1.80%) |
Jan 25, 2021 | 8.630 | 8.675 | 8.280 | 8.350 | 76,338 | -0.31(-3.58%) |
Jan 22, 2021 | 8.940 | 8.940 | 8.600 | 8.660 | 96,100 | -0.35(-3.88%) |
Jan 21, 2021 | 9.240 | 10.16 | 8.860 | 9.010 | 73,630 | -0.24(-2.59%) |
Jan 20, 2021 | 9.260 | 9.445 | 9.200 | 9.250 | 27,477 | -0.03(-0.32%) |
Jan 19, 2021 | 9.440 | 9.657 | 9.210 | 9.280 | 61,817 | +0.14(+1.53%) |
Jan 15, 2021 | 9.660 | 9.660 | 9.100 | 9.140 | 71,900 | -0.52(-5.38%) |
Jan 14, 2021 | 9.600 | 9.990 | 9.350 | 9.660 | 60,011 | +0.00(+0.00%) |
Jan 13, 2021 | 9.730 | 9.825 | 9.520 | 9.660 | 29,972 | -0.19(-1.93%) |
Jan 12, 2021 | 9.960 | 9.990 | 9.738 | 9.850 | 115,511 | +0.15(+1.55%) |
Jan 11, 2021 | 9.790 | 9.950 | 9.640 | 9.700 | 28,106 | -0.11(-1.12%) |
Jan 08, 2021 | 10.19 | 10.20 | 9.765 | 9.810 | 36,500 | -0.44(-4.29%) |
Jan 07, 2021 | 9.750 | 10.34 | 9.750 | 10.25 | 24,718 | +0.45(+4.59%) |
Jan 06, 2021 | 9.950 | 10.16 | 9.800 | 9.800 | 23,686 | -0.14(-1.41%) |
Jan 05, 2021 | 9.540 | 9.980 | 9.510 | 9.940 | 23,342 | +0.54(+5.74%) |
Jan 04, 2021 | 9.660 | 9.980 | 9.190 | 9.400 | 14,517 | -0.08(-0.84%) |
Dec 31, 2020 | 9.480 | 9.480 | 9.480 | 21,023 | -0.17(-1.76%) | |
Dec 30, 2020 | 9.660 | 9.750 | 9.590 | 9.650 | 21,023 | -0.01(-0.10%) |
Dec 29, 2020 | 9.640 | 9.750 | 9.520 | 9.660 | 16,683 | +0.03(+0.31%) |
Dec 28, 2020 | 10.20 | 10.32 | 9.630 | 9.630 | 34,238 | -0.57(-5.59%) |
Dec 24, 2020 | 10.35 | 10.44 | 10.06 | 10.20 | 10,800 | -0.11(-1.07%) |
Dec 23, 2020 | 9.950 | 10.57 | 9.920 | 10.31 | 38,867 | +0.24(+2.38%) |
Dec 22, 2020 | 9.930 | 10.07 | 9.780 | 10.07 | 221,896 | +0.15(+1.51%) |
Dec 21, 2020 | 9.880 | 10.09 | 9.800 | 9.920 | 64,701 | -0.10(-1.00%) |
Dec 18, 2020 | 9.780 | 10.67 | 9.780 | 10.02 | 92,200 | +0.28(+2.87%) |
Dec 17, 2020 | 10.49 | 10.64 | 9.550 | 9.740 | 98,925 | -0.65(-6.26%) |
Dec 16, 2020 | 10.89 | 11.07 | 10.34 | 10.39 | 23,114 | -0.57(-5.20%) |
Dec 15, 2020 | 10.74 | 11.20 | 10.64 | 10.96 | 17,657 | +0.26(+2.43%) |
Dec 14, 2020 | 11.43 | 11.60 | 10.51 | 10.70 | 47,705 | -0.75(-6.55%) |
Dec 11, 2020 | 12.15 | 12.15 | 11.26 | 11.45 | 49,000 | -0.70(-5.76%) |
Dec 10, 2020 | 11.79 | 12.23 | 11.79 | 12.15 | 33,644 | +0.28(+2.36%) |
Dec 09, 2020 | 12.00 | 12.00 | 11.64 | 11.87 | 55,959 | -0.03(-0.25%) |
Dec 08, 2020 | 11.77 | 11.99 | 11.68 | 11.90 | 26,451 | +0.12(+1.02%) |
Dec 07, 2020 | 11.87 | 11.96 | 11.55 | 11.78 | 49,292 | -0.06(-0.51%) |
Dec 04, 2020 | 11.69 | 11.96 | 11.65 | 11.84 | 33,700 | +0.18(+1.54%) |
Dec 03, 2020 | 11.79 | 12.00 | 11.49 | 11.66 | 67,571 | +0.01(+0.09%) |
Dec 02, 2020 | 11.43 | 11.72 | 11.29 | 11.65 | 33,321 | +0.31(+2.73%) |
Dec 01, 2020 | 11.37 | 11.46 | 11.19 | 11.34 | 78,560 | -0.20(-1.73%) |
Nov 30, 2020 | 11.45 | 11.78 | 11.02 | 11.54 | 37,439 | +0.09(+0.79%) |
Nov 27, 2020 | 11.70 | 11.70 | 11.20 | 11.45 | 14,000 | -0.24(-2.05%) |
Nov 25, 2020 | 11.95 | 11.96 | 11.21 | 11.69 | 74,700 | -0.01(-0.09%) |
Nov 24, 2020 | 10.73 | 11.82 | 10.62 | 11.70 | 75,267 | +0.60(+5.41%) |
Nov 23, 2020 | 10.28 | 11.10 | 10.28 | 11.10 | 49,033 | +0.87(+8.50%) |
Nov 20, 2020 | 9.830 | 10.23 | 9.704 | 10.23 | 33,800 | +0.36(+3.65%) |
Nov 19, 2020 | 9.950 | 10.02 | 9.555 | 9.870 | 29,456 | -0.13(-1.30%) |
Nov 18, 2020 | 10.11 | 10.41 | 9.900 | 10.00 | 23,061 | -0.18(-1.77%) |
Nov 17, 2020 | 10.00 | 10.38 | 9.850 | 10.18 | 27,854 | -0.01(-0.10%) |
Nov 16, 2020 | 10.55 | 10.82 | 10.11 | 10.19 | 39,419 | -0.21(-2.02%) |
Nov 13, 2020 | 10.27 | 10.79 | 9.940 | 10.40 | 54,200 | +0.05(+0.48%) |
Nov 12, 2020 | 10.26 | 10.35 | 10.08 | 10.35 | 26,483 | +0.13(+1.27%) |
Nov 11, 2020 | 10.28 | 10.32 | 9.760 | 10.22 | 42,795 | -0.06(-0.58%) |
Nov 10, 2020 | 10.39 | 10.55 | 10.17 | 10.28 | 28,164 | -0.09(-0.87%) |
Nov 09, 2020 | 9.500 | 10.46 | 9.450 | 10.37 | 60,855 | +1.11(+11.99%) |
Nov 06, 2020 | 9.340 | 9.490 | 9.110 | 9.260 | 12,500 | +0.00(+0.00%) |
Nov 05, 2020 | 9.170 | 9.290 | 9.020 | 9.260 | 70,119 | +0.24(+2.66%) |
Nov 04, 2020 | 8.720 | 9.020 | 8.640 | 9.020 | 18,019 | +0.18(+2.04%) |
Nov 03, 2020 | 9.060 | 9.060 | 8.720 | 8.840 | 15,697 | +0.02(+0.23%) |