Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.214 | 9.253 | 9.120 | 9.159 | 716,355 | -0.12(-1.34%) |
Jan 28, 2021 | 9.237 | 9.315 | 9.214 | 9.284 | 752,376 | -0.01(-0.08%) |
Jan 27, 2021 | 9.315 | 9.362 | 9.229 | 9.292 | 1,239,118 | +0.00(+0.00%) |
Jan 26, 2021 | 9.214 | 9.307 | 9.190 | 9.292 | 1,304,719 | +0.18(+1.97%) |
Jan 25, 2021 | 9.019 | 9.112 | 8.995 | 9.112 | 778,107 | -0.02(-0.17%) |
Jan 22, 2021 | 9.112 | 9.175 | 9.081 | 9.128 | 498,010 | +0.04(+0.43%) |
Jan 21, 2021 | 9.128 | 9.136 | 9.073 | 9.089 | 1,300,264 | -0.09(-0.93%) |
Jan 20, 2021 | 9.144 | 9.190 | 9.097 | 9.175 | 544,571 | +0.00(+0.00%) |
Jan 19, 2021 | 9.245 | 9.253 | 9.144 | 9.175 | 716,569 | -0.04(-0.42%) |
Jan 15, 2021 | 9.190 | 9.257 | 9.183 | 9.214 | 1,563,949 | -0.27(-2.80%) |
Jan 14, 2021 | 9.409 | 9.494 | 9.375 | 9.479 | 671,201 | -0.23(-2.33%) |
Jan 13, 2021 | 9.759 | 9.798 | 9.666 | 9.705 | 481,260 | +0.12(+1.22%) |
Jan 12, 2021 | 9.525 | 9.588 | 9.479 | 9.588 | 540,615 | -0.03(-0.32%) |
Jan 11, 2021 | 9.494 | 9.635 | 9.494 | 9.619 | 835,135 | -0.11(-1.12%) |
Jan 08, 2021 | 9.752 | 9.763 | 9.655 | 9.728 | 836,175 | -0.16(-1.58%) |
Jan 07, 2021 | 9.907 | 9.931 | 9.807 | 9.884 | 700,809 | +0.16(+1.68%) |
Jan 06, 2021 | 9.705 | 9.775 | 9.674 | 9.720 | 730,355 | +0.21(+2.21%) |
Jan 05, 2021 | 9.479 | 9.549 | 9.463 | 9.510 | 608,391 | -0.04(-0.41%) |
Jan 04, 2021 | 9.666 | 9.681 | 9.494 | 9.549 | 1,107,535 | +0.30(+3.29%) |
Dec 31, 2020 | 9.245 | 9.245 | 9.245 | 432,549 | -0.12(-1.25%) | |
Dec 30, 2020 | 9.409 | 9.440 | 9.354 | 9.362 | 432,549 | -0.05(-0.50%) |
Dec 29, 2020 | 9.471 | 9.479 | 9.393 | 9.409 | 612,283 | -0.02(-0.25%) |
Dec 28, 2020 | 9.338 | 9.502 | 9.315 | 9.432 | 1,609,873 | +0.09(+1.00%) |
Dec 24, 2020 | 9.315 | 9.354 | 9.284 | 9.338 | 315,458 | +0.05(+0.50%) |
Dec 23, 2020 | 9.229 | 9.323 | 9.229 | 9.292 | 391,642 | +0.15(+1.62%) |
Dec 22, 2020 | 9.198 | 9.198 | 9.112 | 9.144 | 512,326 | -0.05(-0.59%) |
Dec 21, 2020 | 9.136 | 9.229 | 9.081 | 9.198 | 845,244 | -0.28(-2.96%) |
Dec 18, 2020 | 9.479 | 9.494 | 9.432 | 9.479 | 625,143 | +0.23(+2.53%) |
Dec 17, 2020 | 9.284 | 9.284 | 9.183 | 9.245 | 930,615 | -0.14(-1.50%) |
Dec 16, 2020 | 9.432 | 9.440 | 9.354 | 9.385 | 462,494 | +0.07(+0.75%) |
Dec 15, 2020 | 9.370 | 9.377 | 9.246 | 9.315 | 789,973 | -0.11(-1.16%) |
Dec 14, 2020 | 9.580 | 9.580 | 9.424 | 9.424 | 513,039 | +0.02(+0.17%) |
Dec 11, 2020 | 9.424 | 9.432 | 9.354 | 9.409 | 721,102 | -0.38(-3.90%) |
Dec 10, 2020 | 9.697 | 9.798 | 9.674 | 9.791 | 553,504 | +0.18(+1.87%) |
Dec 09, 2020 | 9.658 | 9.689 | 9.572 | 9.611 | 613,539 | -0.07(-0.72%) |
Dec 08, 2020 | 9.603 | 9.681 | 9.596 | 9.681 | 422,016 | +0.08(+0.81%) |
Dec 07, 2020 | 9.635 | 9.665 | 9.588 | 9.603 | 403,535 | -0.05(-0.57%) |
Dec 04, 2020 | 9.650 | 9.681 | 9.572 | 9.658 | 596,022 | +0.04(+0.41%) |
Dec 03, 2020 | 9.611 | 9.635 | 9.487 | 9.619 | 1,215,641 | -0.12(-1.25%) |
Dec 02, 2020 | 9.621 | 9.752 | 9.606 | 9.741 | 1,030,979 | +0.15(+1.56%) |
Dec 01, 2020 | 9.516 | 9.598 | 9.508 | 9.591 | 582,585 | +0.17(+1.83%) |
Nov 30, 2020 | 9.561 | 9.621 | 9.403 | 9.418 | 1,614,855 | -0.13(-1.34%) |
Nov 27, 2020 | 9.606 | 9.637 | 9.531 | 9.546 | 454,263 | +0.19(+2.00%) |
Nov 25, 2020 | 9.306 | 9.407 | 9.276 | 9.358 | 1,461,931 | +0.13(+1.38%) |
Nov 24, 2020 | 9.155 | 9.245 | 9.110 | 9.230 | 837,573 | +0.12(+1.32%) |
Nov 23, 2020 | 9.125 | 9.148 | 9.088 | 9.110 | 584,819 | -0.14(-1.54%) |
Nov 20, 2020 | 9.253 | 9.283 | 9.200 | 9.253 | 372,178 | +0.00(+0.00%) |
Nov 19, 2020 | 9.230 | 9.261 | 9.185 | 9.253 | 420,451 | -0.02(-0.16%) |
Nov 18, 2020 | 9.283 | 9.351 | 9.268 | 9.268 | 565,714 | -0.05(-0.56%) |
Nov 17, 2020 | 9.238 | 9.336 | 9.200 | 9.321 | 493,205 | +0.04(+0.40%) |
Nov 16, 2020 | 9.373 | 9.373 | 9.226 | 9.283 | 557,964 | +0.05(+0.57%) |
Nov 13, 2020 | 8.968 | 9.276 | 8.968 | 9.230 | 971,023 | +0.21(+2.33%) |
Nov 12, 2020 | 9.193 | 9.208 | 8.998 | 9.020 | 828,828 | +0.17(+1.95%) |
Nov 11, 2020 | 8.885 | 8.885 | 8.833 | 8.848 | 575,712 | -0.05(-0.51%) |
Nov 10, 2020 | 8.788 | 8.938 | 8.758 | 8.893 | 1,045,899 | +0.31(+3.58%) |
Nov 09, 2020 | 8.660 | 8.690 | 8.510 | 8.585 | 1,121,417 | +0.15(+1.78%) |
Nov 06, 2020 | 8.488 | 8.488 | 8.375 | 8.435 | 774,739 | -0.04(-0.44%) |
Nov 05, 2020 | 8.495 | 8.536 | 8.428 | 8.473 | 473,855 | +0.10(+1.16%) |
Nov 04, 2020 | 8.285 | 8.450 | 8.232 | 8.375 | 570,133 | -0.01(-0.09%) |
Nov 03, 2020 | 8.360 | 8.424 | 8.311 | 8.382 | 779,523 | -0.08(-0.98%) |