Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 9.090 | 9.090 | 9.090 | 406,460 | +0.05(+0.55%) | |
Dec 30, 2020 | 8.880 | 9.045 | 8.810 | 9.040 | 406,460 | +0.17(+1.92%) |
Dec 29, 2020 | 9.110 | 9.210 | 8.820 | 8.870 | 492,724 | -0.23(-2.53%) |
Dec 28, 2020 | 9.190 | 9.390 | 9.100 | 9.100 | 502,781 | +0.04(+0.44%) |
Dec 24, 2020 | 9.060 | 9.080 | 8.815 | 9.060 | 321,900 | -0.02(-0.22%) |
Dec 23, 2020 | 9.190 | 9.225 | 9.050 | 9.080 | 356,063 | -0.04(-0.44%) |
Dec 22, 2020 | 8.840 | 9.450 | 8.760 | 9.120 | 1,924,116 | +0.37(+4.23%) |
Dec 21, 2020 | 8.730 | 8.810 | 8.570 | 8.750 | 514,831 | -0.16(-1.80%) |
Dec 18, 2020 | 9.100 | 9.120 | 8.870 | 8.910 | 1,266,600 | -0.17(-1.87%) |
Dec 17, 2020 | 8.950 | 9.155 | 8.880 | 9.080 | 852,410 | +0.17(+1.91%) |
Dec 16, 2020 | 9.070 | 9.076 | 8.900 | 8.910 | 444,804 | -0.09(-1.00%) |
Dec 15, 2020 | 8.810 | 9.030 | 8.700 | 9.000 | 530,563 | +0.27(+3.09%) |
Dec 14, 2020 | 8.420 | 8.800 | 8.420 | 8.730 | 684,437 | +0.39(+4.68%) |
Dec 11, 2020 | 8.500 | 8.510 | 8.260 | 8.340 | 507,400 | -0.27(-3.14%) |
Dec 10, 2020 | 8.360 | 8.660 | 8.235 | 8.610 | 552,530 | +0.15(+1.77%) |
Dec 09, 2020 | 8.820 | 8.850 | 8.220 | 8.460 | 740,040 | -0.39(-4.41%) |
Dec 08, 2020 | 8.970 | 8.970 | 8.780 | 8.850 | 545,987 | -0.14(-1.56%) |
Dec 07, 2020 | 8.800 | 9.020 | 8.600 | 8.990 | 584,448 | +0.31(+3.57%) |
Dec 04, 2020 | 8.340 | 8.700 | 8.340 | 8.680 | 514,900 | +0.40(+4.83%) |
Dec 03, 2020 | 8.300 | 8.480 | 8.260 | 8.280 | 539,599 | +0.07(+0.85%) |
Dec 02, 2020 | 8.030 | 8.340 | 7.960 | 8.210 | 469,728 | +0.18(+2.24%) |
Dec 01, 2020 | 8.160 | 8.160 | 7.880 | 8.030 | 477,575 | -0.03(-0.37%) |
Nov 30, 2020 | 8.250 | 8.290 | 7.990 | 8.060 | 752,573 | -0.16(-1.95%) |
Nov 27, 2020 | 8.130 | 8.230 | 8.050 | 8.220 | 219,600 | +0.14(+1.73%) |
Nov 25, 2020 | 8.100 | 8.165 | 8.050 | 8.080 | 439,400 | -0.06(-0.74%) |
Nov 24, 2020 | 8.250 | 8.250 | 8.105 | 8.140 | 356,882 | -0.04(-0.49%) |
Nov 23, 2020 | 8.100 | 8.230 | 8.060 | 8.180 | 525,824 | +0.17(+2.12%) |
Nov 20, 2020 | 8.030 | 8.210 | 7.950 | 8.010 | 875,600 | -0.06(-0.74%) |
Nov 19, 2020 | 7.980 | 8.130 | 7.820 | 8.070 | 449,132 | +0.12(+1.51%) |
Nov 18, 2020 | 7.750 | 8.010 | 7.720 | 7.950 | 558,802 | +0.14(+1.79%) |
Nov 17, 2020 | 7.760 | 7.870 | 7.710 | 7.810 | 598,576 | +0.04(+0.51%) |
Nov 16, 2020 | 7.880 | 7.950 | 7.680 | 7.770 | 393,160 | -0.06(-0.77%) |
Nov 13, 2020 | 7.990 | 8.010 | 7.830 | 7.830 | 327,200 | -0.04(-0.51%) |
Nov 12, 2020 | 7.910 | 7.990 | 7.780 | 7.870 | 515,079 | -0.08(-1.01%) |
Nov 11, 2020 | 7.700 | 7.950 | 7.620 | 7.950 | 456,752 | +0.36(+4.74%) |
Nov 10, 2020 | 8.040 | 8.050 | 7.570 | 7.590 | 715,563 | -0.45(-5.60%) |
Nov 09, 2020 | 8.030 | 8.200 | 7.980 | 8.040 | 1,590,779 | +0.14(+1.77%) |
Nov 06, 2020 | 7.520 | 7.980 | 7.490 | 7.900 | 1,468,900 | +0.43(+5.76%) |
Nov 05, 2020 | 7.200 | 7.490 | 7.050 | 7.470 | 1,335,374 | +0.59(+8.58%) |
Nov 04, 2020 | 6.630 | 7.000 | 6.630 | 6.880 | 731,113 | +0.26(+3.93%) |
Nov 03, 2020 | 6.220 | 6.630 | 6.150 | 6.620 | 1,675,419 | -0.06(-0.90%) |
Nov 02, 2020 | 6.890 | 7.010 | 6.680 | 6.680 | 1,317,741 | -0.13(-1.91%) |
Oct 30, 2020 | 6.960 | 6.971 | 6.700 | 6.810 | 730,100 | -0.20(-2.85%) |
Oct 29, 2020 | 6.550 | 7.070 | 6.500 | 7.010 | 1,272,598 | +0.43(+6.53%) |
Oct 28, 2020 | 6.670 | 6.760 | 6.555 | 6.580 | 463,226 | -0.25(-3.66%) |
Oct 27, 2020 | 6.840 | 6.900 | 6.745 | 6.830 | 398,662 | +0.05(+0.74%) |
Oct 26, 2020 | 6.690 | 6.810 | 6.630 | 6.780 | 451,603 | +0.05(+0.74%) |
Oct 23, 2020 | 6.840 | 6.840 | 6.670 | 6.730 | 378,100 | -0.06(-0.88%) |
Oct 22, 2020 | 6.740 | 6.850 | 6.601 | 6.790 | 567,348 | +0.07(+1.04%) |
Oct 21, 2020 | 6.770 | 6.950 | 6.720 | 6.720 | 267,944 | -0.03(-0.44%) |
Oct 20, 2020 | 6.890 | 6.950 | 6.740 | 6.750 | 369,013 | -0.08(-1.17%) |
Oct 19, 2020 | 6.750 | 6.895 | 6.735 | 6.830 | 411,093 | +0.12(+1.79%) |
Oct 16, 2020 | 6.770 | 6.830 | 6.705 | 6.710 | 274,600 | -0.06(-0.89%) |
Oct 15, 2020 | 6.600 | 6.822 | 6.600 | 6.770 | 394,352 | +0.03(+0.45%) |
Oct 14, 2020 | 6.750 | 6.762 | 6.590 | 6.740 | 531,041 | +0.01(+0.15%) |
Oct 13, 2020 | 6.720 | 6.840 | 6.650 | 6.730 | 664,074 | -0.03(-0.44%) |
Oct 12, 2020 | 6.870 | 6.880 | 6.590 | 6.760 | 653,989 | -0.01(-0.15%) |
Oct 09, 2020 | 6.660 | 6.840 | 6.585 | 6.770 | 611,000 | +0.21(+3.20%) |
Oct 08, 2020 | 6.250 | 6.620 | 6.220 | 6.560 | 716,421 | -0.05(-0.76%) |
Oct 07, 2020 | 6.750 | 6.760 | 6.535 | 6.610 | 629,541 | -0.03(-0.45%) |
Oct 06, 2020 | 6.730 | 6.850 | 6.590 | 6.640 | 1,254,549 | +0.06(+0.91%) |
Oct 05, 2020 | 6.250 | 6.630 | 6.240 | 6.580 | 1,973,110 | +0.59(+9.85%) |
Oct 02, 2020 | 5.910 | 6.060 | 5.900 | 5.990 | 512,600 | -0.09(-1.48%) |