Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.640 | 9.774 | 9.427 | 9.453 | 869,768 | -0.32(-3.28%) |
Jan 28, 2021 | 9.702 | 9.871 | 9.649 | 9.774 | 742,995 | +0.12(+1.29%) |
Jan 27, 2021 | 9.578 | 9.924 | 9.479 | 9.649 | 1,472,653 | -0.12(-1.18%) |
Jan 26, 2021 | 10.08 | 10.21 | 9.765 | 9.765 | 1,269,080 | -0.23(-2.31%) |
Jan 25, 2021 | 9.969 | 10.02 | 9.800 | 9.996 | 763,951 | -0.09(-0.88%) |
Jan 22, 2021 | 9.880 | 10.10 | 9.802 | 10.08 | 977,491 | -0.04(-0.35%) |
Jan 21, 2021 | 10.44 | 10.46 | 10.01 | 10.12 | 1,378,375 | -0.35(-3.31%) |
Jan 20, 2021 | 10.57 | 10.57 | 10.37 | 10.47 | 964,274 | +0.01(+0.09%) |
Jan 19, 2021 | 10.41 | 10.52 | 10.36 | 10.46 | 877,891 | +0.19(+1.82%) |
Jan 15, 2021 | 10.47 | 10.54 | 10.16 | 10.27 | 1,039,449 | -0.41(-3.83%) |
Jan 14, 2021 | 10.43 | 10.77 | 10.43 | 10.68 | 1,034,325 | +0.32(+3.09%) |
Jan 13, 2021 | 10.50 | 10.50 | 10.29 | 10.36 | 725,392 | -0.08(-0.77%) |
Jan 12, 2021 | 10.22 | 10.49 | 10.14 | 10.44 | 2,176,346 | +0.36(+3.53%) |
Jan 11, 2021 | 9.720 | 10.11 | 9.649 | 10.08 | 700,478 | +0.18(+1.80%) |
Jan 08, 2021 | 10.08 | 10.08 | 9.836 | 9.907 | 631,271 | -0.04(-0.45%) |
Jan 07, 2021 | 9.889 | 10.04 | 9.791 | 9.951 | 872,013 | +0.16(+1.63%) |
Jan 06, 2021 | 9.631 | 9.880 | 9.551 | 9.791 | 1,227,871 | +0.29(+3.09%) |
Jan 05, 2021 | 9.160 | 9.738 | 9.124 | 9.498 | 1,720,583 | +0.44(+4.81%) |
Jan 04, 2021 | 9.151 | 9.231 | 8.955 | 9.062 | 1,255,607 | +0.04(+0.39%) |
Dec 31, 2020 | 9.027 | 9.027 | 9.027 | 884,392 | -0.08(-0.88%) | |
Dec 30, 2020 | 8.973 | 9.192 | 8.947 | 9.107 | 884,392 | +0.16(+1.79%) |
Dec 29, 2020 | 9.089 | 9.098 | 8.920 | 8.947 | 755,075 | -0.06(-0.69%) |
Dec 28, 2020 | 9.151 | 9.231 | 8.991 | 9.009 | 1,238,198 | -0.07(-0.78%) |
Dec 24, 2020 | 9.178 | 9.178 | 9.009 | 9.080 | 318,671 | -0.07(-0.78%) |
Dec 23, 2020 | 9.018 | 9.268 | 9.018 | 9.151 | 595,814 | +0.22(+2.49%) |
Dec 22, 2020 | 9.053 | 9.098 | 8.929 | 8.929 | 833,886 | -0.16(-1.76%) |
Dec 21, 2020 | 8.875 | 9.151 | 8.804 | 9.089 | 1,091,079 | -0.18(-1.92%) |
Dec 18, 2020 | 9.400 | 9.418 | 9.182 | 9.267 | 1,029,329 | -0.12(-1.30%) |
Dec 17, 2020 | 9.547 | 9.547 | 9.340 | 9.389 | 624,789 | -0.05(-0.56%) |
Dec 16, 2020 | 9.538 | 9.547 | 9.380 | 9.441 | 627,612 | -0.04(-0.46%) |
Dec 15, 2020 | 9.406 | 9.538 | 9.265 | 9.485 | 1,127,848 | +0.18(+1.89%) |
Dec 14, 2020 | 9.811 | 9.811 | 9.274 | 9.309 | 1,259,500 | -0.32(-3.29%) |
Dec 11, 2020 | 9.697 | 9.697 | 9.495 | 9.626 | 823,981 | -0.12(-1.26%) |
Dec 10, 2020 | 9.450 | 9.846 | 9.433 | 9.750 | 993,600 | +0.32(+3.36%) |
Dec 09, 2020 | 9.521 | 9.670 | 9.318 | 9.433 | 1,083,557 | +0.02(+0.19%) |
Dec 08, 2020 | 9.160 | 9.494 | 9.160 | 9.415 | 952,937 | +0.14(+1.52%) |
Dec 07, 2020 | 9.406 | 9.406 | 9.195 | 9.274 | 870,724 | -0.23(-2.41%) |
Dec 04, 2020 | 9.168 | 9.503 | 9.151 | 9.503 | 1,264,073 | +0.50(+5.58%) |
Dec 03, 2020 | 8.948 | 9.107 | 8.851 | 9.001 | 937,857 | +0.10(+1.09%) |
Dec 02, 2020 | 8.605 | 9.045 | 8.587 | 8.904 | 821,716 | +0.26(+3.06%) |
Dec 01, 2020 | 8.825 | 8.869 | 8.615 | 8.640 | 1,232,319 | +0.05(+0.62%) |
Nov 30, 2020 | 9.019 | 9.019 | 8.578 | 8.587 | 1,126,750 | -0.50(-5.52%) |
Nov 27, 2020 | 9.160 | 9.226 | 9.027 | 9.089 | 473,587 | -0.11(-1.24%) |
Nov 25, 2020 | 9.353 | 9.353 | 9.138 | 9.204 | 1,495,133 | -0.19(-2.06%) |
Nov 24, 2020 | 9.248 | 9.433 | 9.168 | 9.397 | 1,647,880 | +0.45(+5.02%) |
Nov 23, 2020 | 8.490 | 8.966 | 8.490 | 8.948 | 1,710,423 | +0.60(+7.17%) |
Nov 20, 2020 | 8.393 | 8.421 | 8.305 | 8.349 | 462,006 | -0.06(-0.73%) |
Nov 19, 2020 | 8.200 | 8.424 | 8.129 | 8.411 | 564,166 | +0.14(+1.70%) |
Nov 18, 2020 | 8.569 | 8.613 | 8.270 | 8.270 | 938,081 | -0.22(-2.59%) |
Nov 17, 2020 | 8.296 | 8.499 | 8.200 | 8.490 | 763,329 | +0.09(+1.05%) |
Nov 16, 2020 | 8.191 | 8.420 | 8.129 | 8.402 | 2,367,780 | +0.50(+6.35%) |
Nov 13, 2020 | 7.662 | 7.935 | 7.662 | 7.900 | 572,142 | +0.29(+3.82%) |
Nov 12, 2020 | 7.750 | 7.847 | 7.548 | 7.609 | 726,514 | -0.27(-3.46%) |
Nov 11, 2020 | 8.085 | 8.085 | 7.812 | 7.882 | 847,905 | -0.06(-0.78%) |
Nov 10, 2020 | 7.865 | 7.944 | 7.689 | 7.944 | 1,008,918 | +0.25(+3.20%) |
Nov 09, 2020 | 7.433 | 7.865 | 7.433 | 7.698 | 7,102,456 | +0.92(+13.65%) |
Nov 06, 2020 | 6.914 | 7.006 | 6.739 | 6.773 | 601,777 | -0.14(-2.04%) |
Nov 05, 2020 | 6.922 | 7.037 | 6.896 | 6.914 | 430,171 | +0.02(+0.26%) |
Nov 04, 2020 | 6.887 | 7.055 | 6.720 | 6.896 | 772,372 | +0.00(+0.00%) |
Nov 03, 2020 | 7.063 | 7.063 | 6.841 | 6.896 | 1,133,655 | -0.04(-0.63%) |