Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.244 | 9.381 | 8.998 | 9.038 | 2,268,486 | -0.29(-3.15%) |
Jan 28, 2021 | 9.459 | 9.734 | 9.327 | 9.332 | 1,543,173 | +0.00(+0.00%) |
Jan 27, 2021 | 9.293 | 9.616 | 9.253 | 9.332 | 2,283,024 | -0.17(-1.76%) |
Jan 26, 2021 | 9.381 | 9.612 | 9.288 | 9.499 | 1,198,774 | +0.22(+2.33%) |
Jan 25, 2021 | 9.057 | 9.408 | 8.969 | 9.283 | 1,503,628 | +0.10(+1.07%) |
Jan 22, 2021 | 8.831 | 9.195 | 8.831 | 9.185 | 1,752,013 | +0.20(+2.18%) |
Jan 21, 2021 | 9.302 | 9.342 | 8.895 | 8.988 | 1,011,880 | -0.41(-4.38%) |
Jan 20, 2021 | 9.204 | 9.695 | 9.204 | 9.401 | 1,533,915 | +0.19(+2.02%) |
Jan 19, 2021 | 9.430 | 9.440 | 9.126 | 9.214 | 2,310,524 | -0.07(-0.74%) |
Jan 15, 2021 | 8.949 | 9.342 | 8.802 | 9.283 | 1,625,544 | +0.21(+2.27%) |
Jan 14, 2021 | 8.733 | 9.145 | 8.665 | 9.077 | 832,138 | +0.42(+4.88%) |
Jan 13, 2021 | 8.537 | 8.733 | 8.449 | 8.655 | 1,040,892 | +0.17(+1.97%) |
Jan 12, 2021 | 8.380 | 8.547 | 8.292 | 8.488 | 1,168,187 | +0.11(+1.29%) |
Jan 11, 2021 | 8.508 | 8.606 | 8.321 | 8.380 | 821,771 | -0.26(-2.95%) |
Jan 08, 2021 | 8.714 | 8.714 | 8.483 | 8.635 | 1,305,245 | +0.01(+0.11%) |
Jan 07, 2021 | 8.665 | 8.773 | 8.537 | 8.625 | 1,522,687 | -0.05(-0.57%) |
Jan 06, 2021 | 8.488 | 8.812 | 8.459 | 8.674 | 2,545,083 | +0.38(+4.62%) |
Jan 05, 2021 | 8.135 | 8.439 | 8.135 | 8.292 | 1,322,217 | +0.12(+1.44%) |
Jan 04, 2021 | 8.478 | 8.586 | 7.978 | 8.174 | 1,704,152 | -0.23(-2.69%) |
Dec 31, 2020 | 8.400 | 8.400 | 8.400 | 862,467 | +0.04(+0.47%) | |
Dec 30, 2020 | 8.360 | 8.527 | 8.331 | 8.360 | 862,467 | +0.01(+0.12%) |
Dec 29, 2020 | 8.537 | 8.611 | 8.302 | 8.351 | 942,013 | -0.11(-1.28%) |
Dec 28, 2020 | 8.439 | 8.645 | 8.380 | 8.459 | 1,352,226 | +0.02(+0.23%) |
Dec 24, 2020 | 8.439 | 8.527 | 8.257 | 8.439 | 366,157 | +0.12(+1.42%) |
Dec 23, 2020 | 8.478 | 8.616 | 8.316 | 8.321 | 914,440 | -0.06(-0.70%) |
Dec 22, 2020 | 8.508 | 8.532 | 8.301 | 8.380 | 1,028,641 | -0.13(-1.50%) |
Dec 21, 2020 | 8.186 | 8.508 | 8.137 | 8.508 | 1,642,761 | +0.13(+1.51%) |
Dec 18, 2020 | 8.810 | 8.897 | 8.381 | 8.381 | 5,340,745 | -0.46(-5.18%) |
Dec 17, 2020 | 8.888 | 8.951 | 8.756 | 8.839 | 1,705,806 | +0.01(+0.11%) |
Dec 16, 2020 | 9.073 | 9.102 | 8.810 | 8.829 | 1,636,968 | -0.19(-2.05%) |
Dec 15, 2020 | 8.712 | 9.092 | 8.615 | 9.014 | 1,518,800 | +0.40(+4.64%) |
Dec 14, 2020 | 8.790 | 8.975 | 8.590 | 8.615 | 967,161 | +0.00(+0.00%) |
Dec 11, 2020 | 8.654 | 8.751 | 8.498 | 8.615 | 1,884,093 | -0.16(-1.78%) |
Dec 10, 2020 | 8.644 | 8.854 | 8.644 | 8.771 | 2,053,331 | +0.00(+0.00%) |
Dec 09, 2020 | 8.946 | 8.956 | 8.732 | 8.771 | 1,653,725 | +0.04(+0.45%) |
Dec 08, 2020 | 8.644 | 8.868 | 8.634 | 8.732 | 2,026,369 | -0.03(-0.33%) |
Dec 07, 2020 | 8.956 | 9.009 | 8.761 | 8.761 | 1,177,856 | -0.30(-3.33%) |
Dec 04, 2020 | 8.858 | 9.078 | 8.819 | 9.063 | 1,089,554 | +0.32(+3.68%) |
Dec 03, 2020 | 8.508 | 8.878 | 8.422 | 8.742 | 2,414,754 | +0.33(+3.94%) |
Dec 02, 2020 | 8.186 | 8.474 | 8.059 | 8.410 | 1,014,643 | +0.17(+2.01%) |
Dec 01, 2020 | 8.079 | 8.322 | 8.079 | 8.245 | 1,953,815 | +0.35(+4.44%) |
Nov 30, 2020 | 8.137 | 8.225 | 7.825 | 7.894 | 1,540,703 | -0.33(-4.03%) |
Nov 27, 2020 | 8.371 | 8.449 | 8.167 | 8.225 | 435,390 | -0.19(-2.20%) |
Nov 25, 2020 | 8.586 | 8.595 | 8.298 | 8.410 | 1,229,416 | -0.28(-3.25%) |
Nov 24, 2020 | 8.508 | 8.878 | 8.469 | 8.693 | 3,178,548 | +0.51(+6.19%) |
Nov 23, 2020 | 8.059 | 8.430 | 8.001 | 8.186 | 1,539,210 | +0.33(+4.22%) |
Nov 20, 2020 | 7.728 | 7.918 | 7.679 | 7.855 | 1,324,437 | +0.06(+0.75%) |
Nov 19, 2020 | 7.660 | 7.913 | 7.621 | 7.796 | 2,031,808 | +0.03(+0.38%) |
Nov 18, 2020 | 7.972 | 8.186 | 7.767 | 7.767 | 1,528,760 | -0.16(-1.97%) |
Nov 17, 2020 | 7.747 | 8.064 | 7.650 | 7.923 | 2,145,283 | -0.01(-0.12%) |
Nov 16, 2020 | 7.903 | 8.167 | 7.699 | 7.933 | 2,320,192 | +0.47(+6.27%) |
Nov 13, 2020 | 6.997 | 7.548 | 6.997 | 7.465 | 1,562,399 | +0.57(+8.19%) |
Nov 12, 2020 | 7.065 | 7.148 | 6.812 | 6.900 | 1,136,432 | -0.33(-4.58%) |
Nov 11, 2020 | 7.406 | 7.406 | 6.997 | 7.231 | 1,163,578 | -0.19(-2.62%) |
Nov 10, 2020 | 6.987 | 7.562 | 6.822 | 7.426 | 3,764,959 | +0.52(+7.48%) |
Nov 09, 2020 | 6.062 | 7.182 | 5.837 | 6.909 | 2,521,464 | +1.69(+32.28%) |
Nov 06, 2020 | 5.428 | 5.487 | 5.111 | 5.223 | 1,115,207 | -0.18(-3.25%) |
Nov 05, 2020 | 5.477 | 5.594 | 5.375 | 5.399 | 840,599 | -0.02(-0.36%) |
Nov 04, 2020 | 5.418 | 5.452 | 5.238 | 5.418 | 2,391,755 | -0.06(-1.07%) |
Nov 03, 2020 | 5.672 | 5.740 | 5.389 | 5.477 | 2,115,222 | +0.16(+2.93%) |