Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.530 | 8.630 | 8.430 | 8.500 | 37,600 | +0.00(+0.00%) |
Jan 28, 2021 | 8.550 | 8.640 | 8.500 | 8.500 | 80,343 | +0.34(+4.17%) |
Jan 27, 2021 | 8.150 | 8.270 | 8.010 | 8.160 | 34,419 | -0.07(-0.85%) |
Jan 26, 2021 | 8.260 | 8.290 | 8.220 | 8.230 | 30,978 | +0.24(+2.97%) |
Jan 25, 2021 | 8.030 | 8.050 | 7.920 | 7.992 | 22,442 | -0.35(-4.21%) |
Jan 22, 2021 | 8.440 | 8.440 | 8.312 | 8.344 | 81,400 | -0.22(-2.52%) |
Jan 21, 2021 | 8.590 | 8.590 | 8.470 | 8.560 | 25,500 | +0.17(+2.03%) |
Jan 20, 2021 | 8.425 | 8.425 | 8.340 | 8.390 | 16,622 | +0.10(+1.22%) |
Jan 19, 2021 | 8.260 | 8.360 | 8.200 | 8.289 | 63,511 | +0.14(+1.70%) |
Jan 15, 2021 | 8.250 | 8.250 | 7.970 | 8.150 | 59,200 | -0.39(-4.62%) |
Jan 14, 2021 | 8.650 | 8.690 | 8.530 | 8.545 | 36,498 | -0.14(-1.67%) |
Jan 13, 2021 | 8.830 | 8.830 | 8.640 | 8.690 | 73,574 | -0.28(-3.07%) |
Jan 12, 2021 | 8.940 | 9.030 | 8.870 | 8.965 | 60,835 | +0.18(+1.99%) |
Jan 11, 2021 | 8.552 | 8.800 | 8.450 | 8.790 | 40,459 | -0.32(-3.51%) |
Jan 08, 2021 | 9.000 | 9.370 | 8.885 | 9.110 | 82,100 | -0.22(-2.36%) |
Jan 07, 2021 | 9.380 | 9.380 | 9.250 | 9.330 | 54,668 | +0.36(+4.01%) |
Jan 06, 2021 | 9.015 | 9.030 | 8.902 | 8.970 | 9,967 | -0.02(-0.22%) |
Jan 05, 2021 | 8.900 | 9.020 | 8.820 | 8.990 | 78,354 | +0.30(+3.45%) |
Jan 04, 2021 | 9.010 | 9.010 | 8.590 | 8.690 | 55,743 | -0.04(-0.46%) |
Dec 31, 2020 | 8.730 | 8.730 | 8.730 | 26,690 | +0.02(+0.23%) | |
Dec 30, 2020 | 8.840 | 8.850 | 8.710 | 8.710 | 26,690 | -0.09(-1.02%) |
Dec 29, 2020 | 8.770 | 8.852 | 8.750 | 8.800 | 17,828 | +0.02(+0.23%) |
Dec 28, 2020 | 8.850 | 8.865 | 8.745 | 8.780 | 24,594 | -0.08(-0.90%) |
Dec 24, 2020 | 8.890 | 8.890 | 8.840 | 8.860 | 10,600 | -0.03(-0.34%) |
Dec 23, 2020 | 8.812 | 8.930 | 8.812 | 8.890 | 31,646 | +0.24(+2.77%) |
Dec 22, 2020 | 8.730 | 8.730 | 8.640 | 8.650 | 33,440 | +0.02(+0.28%) |
Dec 21, 2020 | 8.432 | 8.690 | 8.410 | 8.626 | 43,429 | -0.22(-2.53%) |
Dec 18, 2020 | 8.865 | 8.875 | 8.750 | 8.850 | 36,400 | -0.15(-1.67%) |
Dec 17, 2020 | 9.060 | 9.060 | 8.857 | 9.000 | 19,619 | +0.10(+1.12%) |
Dec 16, 2020 | 8.955 | 8.970 | 8.840 | 8.900 | 21,299 | -0.03(-0.35%) |
Dec 15, 2020 | 8.800 | 8.950 | 8.775 | 8.931 | 109,020 | +0.33(+3.85%) |
Dec 14, 2020 | 8.760 | 8.760 | 8.570 | 8.600 | 47,096 | +0.16(+1.90%) |
Dec 11, 2020 | 8.600 | 8.600 | 8.400 | 8.440 | 62,900 | -0.33(-3.71%) |
Dec 10, 2020 | 8.660 | 8.770 | 8.595 | 8.765 | 25,297 | -0.01(-0.17%) |
Dec 09, 2020 | 8.820 | 8.940 | 8.700 | 8.780 | 71,333 | +0.28(+3.29%) |
Dec 08, 2020 | 8.590 | 8.590 | 8.430 | 8.500 | 49,173 | -0.09(-1.05%) |
Dec 07, 2020 | 8.540 | 8.620 | 8.510 | 8.590 | 22,029 | -0.05(-0.58%) |
Dec 04, 2020 | 8.640 | 8.680 | 8.580 | 8.640 | 84,900 | +0.30(+3.60%) |
Dec 03, 2020 | 8.338 | 8.470 | 8.310 | 8.340 | 64,682 | -0.02(-0.24%) |
Dec 02, 2020 | 8.220 | 8.380 | 8.220 | 8.360 | 144,431 | +0.17(+2.07%) |
Dec 01, 2020 | 8.095 | 8.220 | 8.095 | 8.190 | 141,457 | +0.29(+3.67%) |
Nov 30, 2020 | 8.100 | 8.120 | 7.900 | 7.900 | 44,403 | -0.19(-2.35%) |
Nov 27, 2020 | 8.200 | 8.200 | 8.070 | 8.090 | 11,300 | -0.09(-1.10%) |
Nov 25, 2020 | 8.047 | 8.180 | 8.022 | 8.180 | 126,400 | +0.05(+0.62%) |
Nov 24, 2020 | 8.010 | 8.176 | 7.920 | 8.130 | 183,287 | +0.54(+7.11%) |
Nov 23, 2020 | 7.600 | 7.635 | 7.520 | 7.590 | 23,342 | +0.35(+4.83%) |
Nov 20, 2020 | 7.197 | 7.310 | 7.197 | 7.240 | 24,900 | -0.15(-2.03%) |
Nov 19, 2020 | 7.310 | 7.390 | 7.310 | 7.390 | 26,815 | +0.10(+1.37%) |
Nov 18, 2020 | 7.300 | 7.410 | 7.270 | 7.290 | 46,983 | +0.23(+3.26%) |
Nov 17, 2020 | 7.033 | 7.090 | 6.960 | 7.060 | 116,488 | +0.08(+1.15%) |
Nov 16, 2020 | 7.112 | 7.112 | 6.960 | 6.980 | 181,190 | +0.14(+2.05%) |
Nov 13, 2020 | 6.720 | 6.860 | 6.720 | 6.840 | 20,300 | +0.48(+7.55%) |
Nov 12, 2020 | 6.370 | 6.440 | 6.330 | 6.360 | 38,653 | +0.03(+0.47%) |
Nov 11, 2020 | 6.395 | 6.395 | 6.310 | 6.330 | 24,990 | -0.17(-2.62%) |
Nov 10, 2020 | 6.490 | 6.560 | 6.440 | 6.500 | 676,802 | +0.49(+8.15%) |
Nov 09, 2020 | 6.070 | 6.160 | 6.010 | 6.010 | 110,989 | +0.66(+12.34%) |
Nov 06, 2020 | 5.460 | 5.460 | 5.340 | 5.350 | 34,000 | -0.11(-1.92%) |
Nov 05, 2020 | 5.470 | 5.495 | 5.440 | 5.455 | 44,974 | +0.21(+3.90%) |
Nov 04, 2020 | 5.300 | 5.330 | 5.250 | 5.250 | 47,050 | -0.11(-2.05%) |
Nov 03, 2020 | 5.240 | 5.360 | 5.240 | 5.360 | 108,936 | +0.42(+8.50%) |