Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.464 | 9.644 | 9.175 | 9.331 | 2,432,802 | -0.16(-1.69%) |
Jan 28, 2021 | 9.360 | 9.596 | 9.237 | 9.492 | 2,827,900 | +0.17(+1.83%) |
Jan 27, 2021 | 8.802 | 9.369 | 8.754 | 9.322 | 2,377,744 | +0.40(+4.45%) |
Jan 26, 2021 | 8.688 | 8.981 | 8.688 | 8.925 | 1,065,114 | +0.25(+2.84%) |
Jan 25, 2021 | 8.574 | 8.906 | 8.451 | 8.678 | 1,715,878 | +0.09(+0.99%) |
Jan 22, 2021 | 8.622 | 8.745 | 8.546 | 8.593 | 1,778,955 | -0.12(-1.41%) |
Jan 21, 2021 | 8.877 | 8.962 | 8.622 | 8.716 | 1,333,403 | -0.28(-3.15%) |
Jan 20, 2021 | 8.906 | 9.081 | 8.854 | 9.000 | 1,178,614 | +0.09(+1.06%) |
Jan 19, 2021 | 8.858 | 9.029 | 8.792 | 8.906 | 1,291,935 | -0.01(-0.11%) |
Jan 15, 2021 | 8.802 | 8.948 | 8.678 | 8.915 | 1,508,667 | +0.10(+1.18%) |
Jan 14, 2021 | 8.773 | 8.915 | 8.664 | 8.811 | 1,503,521 | +0.11(+1.31%) |
Jan 13, 2021 | 8.707 | 8.915 | 8.579 | 8.697 | 1,641,088 | -0.01(-0.11%) |
Jan 12, 2021 | 8.527 | 8.764 | 8.253 | 8.707 | 2,235,723 | +0.01(+0.11%) |
Jan 11, 2021 | 8.555 | 8.802 | 8.470 | 8.697 | 2,901,692 | +0.00(+0.00%) |
Jan 08, 2021 | 8.622 | 8.712 | 8.489 | 8.697 | 1,821,960 | +0.12(+1.43%) |
Jan 07, 2021 | 8.981 | 8.991 | 8.527 | 8.574 | 1,713,176 | -0.37(-4.13%) |
Jan 06, 2021 | 8.603 | 9.066 | 8.527 | 8.943 | 3,896,329 | +0.48(+5.70%) |
Jan 05, 2021 | 8.622 | 8.759 | 8.442 | 8.461 | 1,078,180 | -0.07(-0.78%) |
Jan 04, 2021 | 8.820 | 8.887 | 8.423 | 8.527 | 1,554,680 | -0.29(-3.33%) |
Dec 31, 2020 | 8.820 | 8.820 | 8.820 | 1,449,580 | +0.04(+0.43%) | |
Dec 30, 2020 | 8.868 | 9.038 | 8.731 | 8.783 | 1,449,580 | -0.09(-0.96%) |
Dec 29, 2020 | 9.152 | 9.227 | 8.830 | 8.868 | 883,303 | -0.26(-2.90%) |
Dec 28, 2020 | 9.019 | 9.161 | 8.934 | 9.133 | 784,657 | +0.15(+1.69%) |
Dec 24, 2020 | 9.019 | 9.065 | 8.877 | 8.981 | 474,747 | -0.03(-0.32%) |
Dec 23, 2020 | 8.972 | 9.057 | 8.896 | 9.010 | 1,245,717 | +0.15(+1.71%) |
Dec 22, 2020 | 8.934 | 8.981 | 8.764 | 8.858 | 1,140,604 | -0.01(-0.11%) |
Dec 21, 2020 | 8.735 | 8.868 | 8.612 | 8.868 | 1,955,100 | -0.10(-1.16%) |
Dec 18, 2020 | 9.313 | 9.436 | 8.849 | 8.972 | 3,210,910 | -0.33(-3.56%) |
Dec 17, 2020 | 9.379 | 9.511 | 9.284 | 9.303 | 2,626,148 | -0.03(-0.30%) |
Dec 16, 2020 | 9.473 | 9.549 | 9.123 | 9.331 | 1,267,715 | -0.07(-0.70%) |
Dec 15, 2020 | 9.265 | 9.464 | 9.019 | 9.398 | 1,855,518 | +0.21(+2.27%) |
Dec 14, 2020 | 9.464 | 9.596 | 9.104 | 9.190 | 2,228,307 | -0.04(-0.41%) |
Dec 11, 2020 | 9.227 | 9.341 | 9.123 | 9.227 | 2,473,905 | -0.11(-1.22%) |
Dec 10, 2020 | 8.906 | 9.426 | 8.906 | 9.341 | 3,083,431 | +0.33(+3.68%) |
Dec 09, 2020 | 9.066 | 9.123 | 8.929 | 9.010 | 3,622,326 | -0.06(-0.63%) |
Dec 08, 2020 | 9.123 | 9.294 | 9.043 | 9.066 | 2,314,347 | -0.16(-1.74%) |
Dec 07, 2020 | 9.473 | 9.559 | 9.180 | 9.227 | 4,212,934 | -0.34(-3.56%) |
Dec 04, 2020 | 9.407 | 9.663 | 9.398 | 9.568 | 2,668,115 | +0.27(+2.95%) |
Dec 03, 2020 | 9.814 | 9.814 | 9.000 | 9.294 | 4,333,174 | +0.35(+3.92%) |
Dec 02, 2020 | 8.820 | 9.133 | 8.712 | 8.943 | 2,777,347 | +0.16(+1.83%) |
Dec 01, 2020 | 8.735 | 8.934 | 8.697 | 8.783 | 1,952,039 | +0.22(+2.54%) |
Nov 30, 2020 | 9.133 | 9.251 | 8.499 | 8.565 | 4,166,644 | -0.62(-6.70%) |
Nov 27, 2020 | 9.133 | 9.398 | 9.076 | 9.180 | 1,841,825 | +0.05(+0.52%) |
Nov 25, 2020 | 9.246 | 9.369 | 8.962 | 9.133 | 5,435,555 | -0.20(-2.13%) |
Nov 24, 2020 | 8.991 | 9.492 | 8.915 | 9.331 | 9,701,229 | +0.60(+6.83%) |
Nov 23, 2020 | 8.423 | 8.783 | 8.253 | 8.735 | 4,112,224 | +0.51(+6.21%) |
Nov 20, 2020 | 7.988 | 8.328 | 7.921 | 8.224 | 2,806,746 | +0.18(+2.24%) |
Nov 19, 2020 | 7.988 | 8.111 | 7.883 | 8.044 | 1,397,390 | -0.03(-0.35%) |
Nov 18, 2020 | 8.461 | 8.480 | 8.044 | 8.073 | 2,779,914 | -0.42(-4.91%) |
Nov 17, 2020 | 7.760 | 8.518 | 7.704 | 8.489 | 8,159,985 | +0.63(+8.07%) |
Nov 16, 2020 | 7.656 | 7.855 | 7.363 | 7.855 | 7,263,891 | +0.55(+7.51%) |
Nov 13, 2020 | 6.748 | 7.600 | 6.701 | 7.306 | 7,282,769 | +0.62(+9.35%) |
Nov 12, 2020 | 6.729 | 6.937 | 6.483 | 6.682 | 3,567,148 | -0.12(-1.81%) |
Nov 11, 2020 | 7.155 | 7.174 | 6.663 | 6.805 | 5,646,887 | -0.38(-5.27%) |
Nov 10, 2020 | 6.994 | 7.297 | 6.899 | 7.183 | 8,138,335 | +0.04(+0.53%) |
Nov 09, 2020 | 6.000 | 7.202 | 5.991 | 7.145 | 9,093,470 | +1.95(+37.52%) |
Nov 06, 2020 | 5.338 | 5.442 | 5.125 | 5.196 | 2,284,767 | -0.10(-1.96%) |
Nov 05, 2020 | 5.290 | 5.404 | 5.215 | 5.300 | 1,782,386 | +0.07(+1.27%) |
Nov 04, 2020 | 5.461 | 5.461 | 5.224 | 5.234 | 1,915,745 | -0.25(-4.49%) |
Nov 03, 2020 | 5.470 | 5.508 | 5.357 | 5.480 | 1,744,165 | +0.10(+1.94%) |