Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 9.520 | 9.520 | 9.520 | 258,300 | +0.11(+1.17%) | |
Dec 30, 2020 | 9.260 | 9.500 | 9.250 | 9.410 | 258,300 | +0.20(+2.17%) |
Dec 29, 2020 | 9.410 | 9.420 | 9.160 | 9.210 | 245,301 | -0.06(-0.65%) |
Dec 28, 2020 | 9.370 | 9.504 | 9.270 | 9.270 | 320,015 | +0.01(+0.11%) |
Dec 24, 2020 | 9.200 | 9.270 | 9.050 | 9.260 | 102,600 | +0.09(+0.98%) |
Dec 23, 2020 | 9.000 | 9.240 | 9.000 | 9.170 | 166,187 | +0.20(+2.23%) |
Dec 22, 2020 | 9.160 | 9.190 | 8.960 | 8.970 | 185,156 | -0.19(-2.07%) |
Dec 21, 2020 | 9.310 | 9.330 | 9.070 | 9.160 | 291,492 | -0.16(-1.72%) |
Dec 18, 2020 | 9.750 | 9.810 | 9.300 | 9.320 | 1,483,400 | -0.39(-4.02%) |
Dec 17, 2020 | 9.670 | 9.760 | 9.590 | 9.710 | 470,671 | +0.10(+1.04%) |
Dec 16, 2020 | 9.600 | 9.740 | 9.540 | 9.610 | 281,388 | +0.06(+0.63%) |
Dec 15, 2020 | 9.560 | 9.600 | 9.480 | 9.550 | 317,475 | +0.06(+0.63%) |
Dec 14, 2020 | 9.770 | 9.780 | 9.480 | 9.490 | 372,689 | -0.11(-1.15%) |
Dec 11, 2020 | 9.540 | 9.750 | 9.510 | 9.600 | 420,400 | -0.03(-0.31%) |
Dec 10, 2020 | 9.500 | 9.690 | 9.500 | 9.630 | 221,183 | +0.05(+0.52%) |
Dec 09, 2020 | 9.690 | 9.980 | 9.500 | 9.580 | 430,148 | -0.07(-0.73%) |
Dec 08, 2020 | 9.490 | 9.700 | 9.490 | 9.650 | 280,307 | +0.04(+0.42%) |
Dec 07, 2020 | 9.810 | 9.870 | 9.580 | 9.610 | 185,170 | -0.20(-2.04%) |
Dec 04, 2020 | 9.650 | 9.900 | 9.610 | 9.810 | 209,900 | +0.25(+2.62%) |
Dec 03, 2020 | 9.810 | 9.810 | 9.530 | 9.560 | 271,016 | -0.24(-2.45%) |
Dec 02, 2020 | 9.790 | 9.860 | 9.630 | 9.800 | 252,923 | +0.04(+0.41%) |
Dec 01, 2020 | 9.700 | 9.830 | 9.530 | 9.760 | 262,045 | +0.22(+2.31%) |
Nov 30, 2020 | 9.630 | 9.690 | 9.450 | 9.540 | 522,759 | -0.20(-2.05%) |
Nov 27, 2020 | 9.660 | 9.890 | 9.470 | 9.740 | 141,300 | -0.03(-0.31%) |
Nov 25, 2020 | 9.720 | 9.820 | 9.480 | 9.770 | 268,900 | +0.03(+0.31%) |
Nov 24, 2020 | 9.560 | 9.850 | 9.520 | 9.740 | 352,121 | +0.35(+3.73%) |
Nov 23, 2020 | 9.330 | 9.410 | 9.190 | 9.390 | 251,306 | +0.18(+1.95%) |
Nov 20, 2020 | 9.180 | 9.300 | 9.090 | 9.210 | 357,600 | -0.10(-1.07%) |
Nov 19, 2020 | 9.350 | 9.430 | 9.040 | 9.310 | 365,627 | -0.08(-0.85%) |
Nov 18, 2020 | 9.550 | 9.640 | 9.380 | 9.390 | 729,750 | -0.13(-1.37%) |
Nov 17, 2020 | 9.580 | 9.580 | 9.070 | 9.520 | 503,405 | -0.11(-1.14%) |
Nov 16, 2020 | 8.980 | 9.650 | 8.883 | 9.630 | 815,712 | +0.89(+10.18%) |
Nov 13, 2020 | 8.690 | 8.810 | 8.615 | 8.740 | 221,800 | +0.16(+1.86%) |
Nov 12, 2020 | 8.510 | 8.740 | 8.410 | 8.580 | 335,044 | -0.05(-0.58%) |
Nov 11, 2020 | 8.810 | 8.810 | 8.550 | 8.630 | 214,951 | -0.16(-1.82%) |
Nov 10, 2020 | 8.850 | 8.903 | 8.597 | 8.790 | 410,712 | +0.08(+0.92%) |
Nov 09, 2020 | 8.840 | 9.350 | 8.640 | 8.710 | 343,168 | +0.43(+5.19%) |
Nov 06, 2020 | 8.460 | 8.460 | 7.540 | 8.280 | 288,000 | -0.10(-1.19%) |
Nov 05, 2020 | 8.030 | 8.415 | 8.030 | 8.380 | 295,881 | +0.33(+4.10%) |
Nov 04, 2020 | 7.990 | 8.173 | 7.960 | 8.050 | 243,748 | -0.16(-1.95%) |
Nov 03, 2020 | 8.090 | 8.240 | 8.090 | 8.210 | 233,278 | +0.23(+2.88%) |
Nov 02, 2020 | 7.920 | 8.090 | 7.860 | 7.980 | 283,877 | +0.20(+2.57%) |
Oct 30, 2020 | 7.770 | 7.860 | 7.730 | 7.780 | 396,600 | -0.03(-0.38%) |
Oct 29, 2020 | 7.780 | 7.860 | 7.650 | 7.810 | 241,883 | -0.04(-0.51%) |
Oct 28, 2020 | 7.840 | 7.930 | 7.680 | 7.850 | 320,948 | -0.15(-1.88%) |
Oct 27, 2020 | 8.000 | 8.040 | 7.950 | 8.000 | 248,201 | -0.04(-0.50%) |
Oct 26, 2020 | 8.090 | 8.090 | 7.930 | 8.040 | 141,347 | -0.16(-1.95%) |
Oct 23, 2020 | 8.110 | 8.290 | 8.110 | 8.200 | 189,200 | +0.13(+1.61%) |
Oct 22, 2020 | 7.930 | 8.110 | 7.890 | 8.070 | 214,248 | +0.15(+1.89%) |
Oct 21, 2020 | 7.900 | 7.980 | 7.880 | 7.920 | 139,771 | -0.02(-0.25%) |
Oct 20, 2020 | 8.110 | 8.110 | 7.890 | 7.940 | 172,123 | -0.07(-0.87%) |
Oct 19, 2020 | 8.010 | 8.140 | 7.980 | 8.010 | 251,800 | +0.01(+0.12%) |
Oct 16, 2020 | 8.080 | 8.160 | 7.970 | 8.000 | 307,200 | -0.07(-0.87%) |
Oct 15, 2020 | 7.740 | 8.080 | 7.650 | 8.070 | 276,637 | +0.22(+2.80%) |
Oct 14, 2020 | 7.860 | 8.020 | 7.800 | 7.850 | 276,233 | -0.01(-0.13%) |
Oct 13, 2020 | 7.730 | 7.875 | 7.730 | 7.860 | 346,595 | +0.03(+0.38%) |
Oct 12, 2020 | 7.700 | 7.840 | 7.640 | 7.830 | 269,919 | +0.14(+1.82%) |
Oct 09, 2020 | 7.800 | 7.890 | 7.570 | 7.690 | 335,200 | -0.05(-0.65%) |
Oct 08, 2020 | 7.480 | 7.780 | 7.440 | 7.740 | 396,480 | +0.35(+4.74%) |
Oct 07, 2020 | 7.360 | 7.490 | 7.220 | 7.390 | 473,294 | +0.08(+1.09%) |
Oct 06, 2020 | 7.490 | 7.590 | 7.290 | 7.310 | 432,516 | -0.05(-0.68%) |
Oct 05, 2020 | 7.240 | 7.390 | 7.240 | 7.360 | 277,882 | +0.20(+2.79%) |
Oct 02, 2020 | 6.830 | 7.230 | 6.770 | 7.160 | 408,200 | +0.17(+2.43%) |