Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.668 | 9.694 | 8.882 | 9.167 | 1,827,480 | +0.40(+4.61%) |
Jan 28, 2021 | 8.728 | 8.834 | 8.588 | 8.763 | 898,378 | +0.11(+1.22%) |
Jan 27, 2021 | 8.597 | 8.957 | 8.491 | 8.658 | 1,193,146 | -0.01(-0.10%) |
Jan 26, 2021 | 8.816 | 8.886 | 8.658 | 8.667 | 1,100,576 | -0.32(-3.61%) |
Jan 25, 2021 | 9.150 | 9.167 | 8.684 | 8.992 | 1,488,293 | -0.38(-4.03%) |
Jan 22, 2021 | 9.343 | 9.396 | 9.145 | 9.369 | 1,067,539 | -0.11(-1.20%) |
Jan 21, 2021 | 9.720 | 9.764 | 9.387 | 9.483 | 974,136 | -0.31(-3.14%) |
Jan 20, 2021 | 10.02 | 10.05 | 9.598 | 9.791 | 1,644,350 | -0.18(-1.76%) |
Jan 19, 2021 | 10.05 | 10.12 | 9.843 | 9.966 | 1,201,214 | +0.54(+5.78%) |
Jan 15, 2021 | 9.870 | 9.915 | 9.334 | 9.422 | 1,869,844 | -0.71(-7.02%) |
Jan 14, 2021 | 9.843 | 10.19 | 9.712 | 10.13 | 1,143,619 | +0.45(+4.62%) |
Jan 13, 2021 | 9.843 | 9.914 | 9.580 | 9.685 | 1,405,708 | -0.13(-1.34%) |
Jan 12, 2021 | 9.501 | 9.826 | 9.475 | 9.817 | 1,227,672 | +0.42(+4.49%) |
Jan 11, 2021 | 9.387 | 9.475 | 9.255 | 9.396 | 1,009,825 | -0.01(-0.09%) |
Jan 08, 2021 | 9.738 | 9.773 | 9.159 | 9.404 | 1,795,820 | +0.46(+5.10%) |
Jan 07, 2021 | 9.018 | 9.167 | 8.904 | 8.948 | 1,178,561 | +0.40(+4.73%) |
Jan 06, 2021 | 8.201 | 8.614 | 8.193 | 8.544 | 1,889,127 | +0.61(+7.75%) |
Jan 05, 2021 | 7.631 | 8.078 | 7.587 | 7.929 | 1,639,446 | +0.23(+2.96%) |
Jan 04, 2021 | 7.920 | 7.991 | 7.604 | 7.701 | 1,269,282 | -0.08(-1.02%) |
Dec 31, 2020 | 7.780 | 7.780 | 7.780 | 910,147 | -0.18(-2.32%) | |
Dec 30, 2020 | 7.850 | 7.982 | 7.815 | 7.964 | 910,147 | +0.26(+3.42%) |
Dec 29, 2020 | 7.929 | 7.929 | 7.631 | 7.701 | 917,909 | +0.04(+0.46%) |
Dec 28, 2020 | 7.815 | 7.912 | 7.631 | 7.666 | 699,645 | +0.05(+0.69%) |
Dec 24, 2020 | 7.771 | 7.815 | 7.534 | 7.613 | 472,158 | -0.08(-1.03%) |
Dec 23, 2020 | 7.552 | 7.850 | 7.543 | 7.692 | 1,024,425 | +0.38(+5.16%) |
Dec 22, 2020 | 7.508 | 7.543 | 7.306 | 7.315 | 933,852 | -0.50(-6.40%) |
Dec 21, 2020 | 7.718 | 7.859 | 7.675 | 7.815 | 1,172,937 | -0.31(-3.78%) |
Dec 18, 2020 | 8.245 | 8.324 | 8.008 | 8.122 | 792,511 | -0.31(-3.65%) |
Dec 17, 2020 | 8.298 | 8.518 | 8.245 | 8.430 | 1,264,080 | +0.38(+4.69%) |
Dec 16, 2020 | 8.078 | 8.087 | 7.964 | 8.052 | 628,646 | -0.04(-0.54%) |
Dec 15, 2020 | 7.894 | 8.131 | 7.701 | 8.096 | 772,513 | +0.47(+6.10%) |
Dec 14, 2020 | 7.885 | 7.915 | 7.567 | 7.631 | 972,002 | -0.30(-3.77%) |
Dec 11, 2020 | 8.158 | 8.166 | 7.815 | 7.929 | 1,211,145 | -0.16(-1.95%) |
Dec 10, 2020 | 7.903 | 8.175 | 7.903 | 8.087 | 930,681 | +0.21(+2.68%) |
Dec 09, 2020 | 8.052 | 8.228 | 7.710 | 7.877 | 1,622,962 | +0.04(+0.45%) |
Dec 08, 2020 | 7.666 | 7.938 | 7.648 | 7.841 | 1,294,907 | +0.20(+2.64%) |
Dec 07, 2020 | 7.797 | 7.797 | 7.587 | 7.639 | 1,168,096 | -0.21(-2.68%) |
Dec 04, 2020 | 7.631 | 7.859 | 7.622 | 7.850 | 971,080 | +0.43(+5.80%) |
Dec 03, 2020 | 7.367 | 7.578 | 7.297 | 7.420 | 1,269,375 | +0.29(+4.06%) |
Dec 02, 2020 | 6.937 | 7.262 | 6.840 | 7.130 | 1,333,356 | +0.47(+6.98%) |
Dec 01, 2020 | 6.700 | 6.814 | 6.665 | 6.665 | 734,801 | +0.11(+1.74%) |
Nov 30, 2020 | 6.893 | 6.902 | 6.524 | 6.551 | 1,680,091 | -0.93(-12.44%) |
Nov 27, 2020 | 7.552 | 7.657 | 7.350 | 7.481 | 800,141 | -0.05(-0.70%) |
Nov 25, 2020 | 7.727 | 7.789 | 7.473 | 7.534 | 1,511,910 | -0.04(-0.58%) |
Nov 24, 2020 | 7.376 | 7.666 | 7.350 | 7.578 | 2,097,702 | +0.74(+10.78%) |
Nov 23, 2020 | 6.498 | 6.867 | 6.498 | 6.840 | 1,276,443 | +0.41(+6.42%) |
Nov 20, 2020 | 6.507 | 6.524 | 6.357 | 6.428 | 646,627 | -0.17(-2.53%) |
Nov 19, 2020 | 6.524 | 6.638 | 6.428 | 6.594 | 918,764 | +0.06(+0.94%) |
Nov 18, 2020 | 6.674 | 6.805 | 6.524 | 6.533 | 977,873 | -0.04(-0.67%) |
Nov 17, 2020 | 6.375 | 6.621 | 6.357 | 6.577 | 1,088,266 | +0.22(+3.45%) |
Nov 16, 2020 | 6.252 | 6.366 | 6.191 | 6.357 | 1,371,969 | +0.38(+6.31%) |
Nov 13, 2020 | 5.857 | 6.024 | 5.839 | 5.980 | 816,313 | +0.28(+4.93%) |
Nov 12, 2020 | 5.787 | 5.936 | 5.637 | 5.699 | 999,332 | -0.27(-4.56%) |
Nov 11, 2020 | 6.050 | 6.076 | 5.892 | 5.971 | 1,009,589 | -0.23(-3.68%) |
Nov 10, 2020 | 6.296 | 6.305 | 6.059 | 6.199 | 1,514,791 | -0.20(-3.15%) |
Nov 09, 2020 | 6.287 | 6.533 | 6.085 | 6.401 | 4,247,809 | +1.37(+27.23%) |
Nov 06, 2020 | 5.102 | 5.146 | 4.979 | 5.031 | 1,103,412 | -0.32(-5.91%) |
Nov 05, 2020 | 5.295 | 5.435 | 5.277 | 5.348 | 1,114,184 | +0.00(+0.00%) |
Nov 04, 2020 | 5.514 | 5.514 | 5.198 | 5.348 | 1,613,512 | -0.01(-0.16%) |
Nov 03, 2020 | 5.523 | 5.550 | 5.269 | 5.356 | 1,733,352 | +0.42(+8.54%) |