Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.510 | 8.510 | 8.510 | 534,253 | -0.09(-1.05%) | |
Dec 30, 2020 | 8.850 | 8.900 | 8.580 | 8.600 | 534,253 | -0.20(-2.27%) |
Dec 29, 2020 | 8.920 | 9.090 | 8.680 | 8.800 | 1,173,186 | -0.13(-1.46%) |
Dec 28, 2020 | 8.870 | 9.110 | 8.830 | 8.930 | 514,096 | +0.16(+1.82%) |
Dec 24, 2020 | 9.020 | 9.040 | 8.660 | 8.770 | 477,200 | -0.23(-2.56%) |
Dec 23, 2020 | 8.990 | 9.200 | 8.710 | 9.000 | 625,596 | +0.11(+1.24%) |
Dec 22, 2020 | 8.380 | 9.120 | 8.260 | 8.890 | 1,000,299 | +0.51(+6.09%) |
Dec 21, 2020 | 8.340 | 8.450 | 8.180 | 8.380 | 627,037 | -0.13(-1.53%) |
Dec 18, 2020 | 8.560 | 8.590 | 8.420 | 8.510 | 697,500 | +0.01(+0.12%) |
Dec 17, 2020 | 8.400 | 8.660 | 8.310 | 8.500 | 673,144 | +0.18(+2.16%) |
Dec 16, 2020 | 8.490 | 8.510 | 8.250 | 8.320 | 453,774 | -0.09(-1.07%) |
Dec 15, 2020 | 8.260 | 8.520 | 8.200 | 8.410 | 1,128,646 | +0.48(+6.05%) |
Dec 14, 2020 | 7.870 | 8.070 | 7.820 | 7.930 | 547,495 | +0.17(+2.19%) |
Dec 11, 2020 | 7.840 | 7.910 | 7.620 | 7.760 | 721,000 | -0.14(-1.77%) |
Dec 10, 2020 | 7.970 | 8.040 | 7.760 | 7.900 | 489,234 | +0.02(+0.25%) |
Dec 09, 2020 | 8.400 | 8.450 | 7.810 | 7.880 | 779,137 | -0.52(-6.19%) |
Dec 08, 2020 | 8.390 | 8.530 | 8.260 | 8.400 | 700,848 | +0.01(+0.12%) |
Dec 07, 2020 | 8.440 | 8.470 | 8.250 | 8.390 | 500,263 | -0.06(-0.71%) |
Dec 04, 2020 | 8.180 | 8.485 | 8.180 | 8.450 | 461,000 | +0.25(+3.05%) |
Dec 03, 2020 | 8.350 | 8.440 | 8.180 | 8.200 | 533,872 | -0.12(-1.44%) |
Dec 02, 2020 | 8.070 | 8.370 | 8.020 | 8.320 | 411,050 | +0.17(+2.09%) |
Dec 01, 2020 | 8.330 | 8.380 | 8.020 | 8.150 | 694,540 | -0.16(-1.93%) |
Nov 30, 2020 | 8.180 | 8.385 | 8.140 | 8.310 | 586,691 | +0.17(+2.09%) |
Nov 27, 2020 | 8.520 | 8.600 | 8.100 | 8.140 | 527,500 | -0.29(-3.44%) |
Nov 25, 2020 | 7.970 | 8.590 | 7.880 | 8.430 | 1,077,500 | +0.52(+6.57%) |
Nov 24, 2020 | 7.900 | 7.950 | 7.620 | 7.910 | 868,690 | +0.07(+0.89%) |
Nov 23, 2020 | 8.030 | 8.150 | 7.800 | 7.840 | 762,744 | -0.08(-1.01%) |
Nov 20, 2020 | 7.740 | 8.130 | 7.740 | 7.920 | 690,000 | +0.15(+1.93%) |
Nov 19, 2020 | 7.540 | 7.780 | 7.410 | 7.770 | 929,337 | +0.23(+3.05%) |
Nov 18, 2020 | 7.510 | 7.810 | 7.290 | 7.540 | 1,158,690 | +0.06(+0.80%) |
Nov 17, 2020 | 7.500 | 7.620 | 7.370 | 7.480 | 625,703 | -0.03(-0.40%) |
Nov 16, 2020 | 7.640 | 7.700 | 7.240 | 7.510 | 963,592 | -0.08(-1.05%) |
Nov 13, 2020 | 7.670 | 7.724 | 7.380 | 7.590 | 708,900 | -0.04(-0.52%) |
Nov 12, 2020 | 7.630 | 7.880 | 7.590 | 7.630 | 714,085 | -0.02(-0.26%) |
Nov 11, 2020 | 7.430 | 7.750 | 7.350 | 7.650 | 674,054 | +0.25(+3.38%) |
Nov 10, 2020 | 7.700 | 7.735 | 7.200 | 7.400 | 1,074,004 | -0.32(-4.15%) |
Nov 09, 2020 | 7.960 | 8.130 | 7.700 | 7.720 | 882,574 | +0.03(+0.39%) |
Nov 06, 2020 | 8.110 | 8.500 | 7.590 | 7.690 | 2,623,000 | -2.33(-23.25%) |
Nov 05, 2020 | 9.170 | 10.20 | 9.020 | 10.02 | 1,089,545 | +0.95(+10.47%) |
Nov 04, 2020 | 9.170 | 9.300 | 8.820 | 9.070 | 578,980 | -0.07(-0.77%) |
Nov 03, 2020 | 8.800 | 9.360 | 8.630 | 9.140 | 581,551 | +0.43(+4.88%) |
Nov 02, 2020 | 8.820 | 8.980 | 8.510 | 8.715 | 534,748 | -0.06(-0.74%) |
Oct 30, 2020 | 9.150 | 9.220 | 8.469 | 8.780 | 1,046,700 | -0.58(-6.20%) |
Oct 29, 2020 | 9.570 | 9.620 | 9.330 | 9.360 | 534,006 | -0.21(-2.19%) |
Oct 28, 2020 | 9.750 | 9.850 | 9.430 | 9.570 | 420,106 | -0.39(-3.92%) |
Oct 27, 2020 | 10.07 | 10.20 | 9.790 | 9.960 | 353,126 | -0.06(-0.60%) |
Oct 26, 2020 | 10.41 | 10.44 | 9.900 | 10.02 | 359,228 | -0.15(-1.47%) |
Oct 23, 2020 | 10.44 | 10.54 | 10.07 | 10.17 | 669,200 | -0.22(-2.12%) |
Oct 22, 2020 | 10.63 | 10.65 | 10.29 | 10.39 | 604,925 | -0.26(-2.44%) |
Oct 21, 2020 | 10.85 | 10.95 | 10.64 | 10.65 | 396,390 | -0.21(-1.93%) |
Oct 20, 2020 | 11.00 | 11.09 | 10.75 | 10.86 | 246,668 | -0.03(-0.28%) |
Oct 19, 2020 | 11.06 | 11.18 | 10.86 | 10.89 | 296,206 | -0.09(-0.82%) |
Oct 16, 2020 | 11.21 | 11.40 | 10.96 | 10.98 | 263,100 | -0.24(-2.14%) |
Oct 15, 2020 | 11.00 | 11.28 | 10.77 | 11.22 | 283,489 | +0.04(+0.36%) |
Oct 14, 2020 | 11.50 | 11.56 | 11.11 | 11.18 | 312,059 | -0.32(-2.78%) |
Oct 13, 2020 | 11.37 | 11.71 | 11.20 | 11.50 | 254,693 | +0.10(+0.88%) |
Oct 12, 2020 | 11.79 | 11.84 | 11.36 | 11.40 | 360,106 | -0.43(-3.63%) |
Oct 09, 2020 | 11.79 | 11.94 | 11.46 | 11.83 | 334,200 | +0.24(+2.07%) |
Oct 08, 2020 | 11.51 | 11.85 | 11.30 | 11.59 | 361,303 | +0.11(+0.96%) |
Oct 07, 2020 | 11.28 | 11.61 | 11.26 | 11.48 | 364,542 | +0.28(+2.50%) |
Oct 06, 2020 | 11.49 | 11.85 | 11.01 | 11.20 | 482,830 | -0.29(-2.52%) |
Oct 05, 2020 | 11.49 | 11.62 | 11.17 | 11.49 | 345,905 | +0.16(+1.41%) |
Oct 02, 2020 | 10.77 | 11.36 | 10.55 | 11.33 | 347,000 | +0.11(+0.98%) |