Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.021 | 9.057 | 8.677 | 8.695 | 4,193,463 | -0.29(-3.24%) |
Jan 28, 2021 | 8.951 | 9.083 | 8.915 | 8.986 | 2,408,213 | +0.22(+2.52%) |
Jan 27, 2021 | 8.863 | 8.982 | 8.748 | 8.766 | 3,365,374 | -0.27(-3.02%) |
Jan 26, 2021 | 9.286 | 9.339 | 9.012 | 9.039 | 2,489,164 | -0.14(-1.54%) |
Jan 25, 2021 | 9.110 | 9.224 | 8.964 | 9.180 | 2,789,232 | -0.09(-0.95%) |
Jan 22, 2021 | 9.039 | 9.268 | 9.004 | 9.268 | 2,119,864 | +0.12(+1.35%) |
Jan 21, 2021 | 9.445 | 9.489 | 9.118 | 9.145 | 3,521,891 | -0.31(-3.26%) |
Jan 20, 2021 | 9.639 | 9.833 | 9.356 | 9.453 | 3,771,695 | -0.33(-3.34%) |
Jan 19, 2021 | 9.762 | 9.833 | 9.647 | 9.780 | 2,228,469 | +0.11(+1.09%) |
Jan 15, 2021 | 9.789 | 9.894 | 9.603 | 9.674 | 3,668,203 | -0.34(-3.35%) |
Jan 14, 2021 | 9.700 | 10.04 | 9.669 | 10.01 | 2,551,289 | +0.39(+4.03%) |
Jan 13, 2021 | 9.595 | 9.665 | 9.458 | 9.621 | 2,447,634 | -0.05(-0.55%) |
Jan 12, 2021 | 9.577 | 9.692 | 9.471 | 9.674 | 2,160,265 | +0.22(+2.33%) |
Jan 11, 2021 | 9.277 | 9.577 | 9.198 | 9.453 | 2,497,075 | +0.02(+0.19%) |
Jan 08, 2021 | 9.559 | 9.568 | 9.259 | 9.436 | 2,300,848 | -0.13(-1.38%) |
Jan 07, 2021 | 9.480 | 9.692 | 9.418 | 9.568 | 4,376,277 | +0.25(+2.65%) |
Jan 06, 2021 | 8.624 | 9.418 | 8.536 | 9.321 | 3,876,597 | +0.86(+10.22%) |
Jan 05, 2021 | 8.360 | 8.589 | 8.298 | 8.457 | 2,575,726 | +0.12(+1.48%) |
Jan 04, 2021 | 8.430 | 8.457 | 8.196 | 8.333 | 2,191,264 | -0.04(-0.53%) |
Dec 31, 2020 | 8.378 | 8.378 | 8.378 | 1,510,357 | +0.04(+0.42%) | |
Dec 30, 2020 | 8.254 | 8.404 | 8.210 | 8.342 | 1,510,357 | +0.12(+1.50%) |
Dec 29, 2020 | 8.413 | 8.413 | 8.188 | 8.219 | 1,608,460 | -0.19(-2.31%) |
Dec 28, 2020 | 8.369 | 8.488 | 8.277 | 8.413 | 1,349,247 | +0.11(+1.38%) |
Dec 24, 2020 | 8.378 | 8.378 | 8.184 | 8.298 | 1,147,022 | -0.05(-0.63%) |
Dec 23, 2020 | 8.210 | 8.369 | 8.166 | 8.351 | 1,532,863 | +0.23(+2.82%) |
Dec 22, 2020 | 8.254 | 8.254 | 8.051 | 8.122 | 1,953,919 | -0.08(-0.97%) |
Dec 21, 2020 | 8.263 | 8.294 | 8.082 | 8.201 | 2,464,384 | -0.01(-0.11%) |
Dec 18, 2020 | 8.289 | 8.325 | 8.095 | 8.210 | 6,277,154 | -0.08(-0.96%) |
Dec 17, 2020 | 8.386 | 8.386 | 8.210 | 8.289 | 1,991,252 | -0.11(-1.36%) |
Dec 16, 2020 | 8.563 | 8.563 | 8.351 | 8.404 | 2,123,637 | -0.09(-1.04%) |
Dec 15, 2020 | 8.475 | 8.541 | 8.369 | 8.492 | 2,699,181 | +0.13(+1.58%) |
Dec 14, 2020 | 8.545 | 8.554 | 8.325 | 8.360 | 2,485,860 | +0.00(+0.00%) |
Dec 11, 2020 | 8.298 | 8.488 | 8.298 | 8.360 | 1,849,523 | -0.07(-0.84%) |
Dec 10, 2020 | 8.281 | 8.448 | 8.245 | 8.430 | 3,027,434 | +0.01(+0.10%) |
Dec 09, 2020 | 8.466 | 8.466 | 8.281 | 8.422 | 2,484,316 | +0.07(+0.84%) |
Dec 08, 2020 | 8.307 | 8.413 | 8.263 | 8.351 | 2,432,277 | -0.07(-0.84%) |
Dec 07, 2020 | 8.316 | 8.448 | 8.219 | 8.422 | 2,575,928 | +0.00(+0.00%) |
Dec 04, 2020 | 8.378 | 8.492 | 8.316 | 8.422 | 2,672,227 | +0.27(+3.36%) |
Dec 03, 2020 | 8.042 | 8.259 | 7.998 | 8.148 | 2,547,343 | +0.06(+0.76%) |
Dec 02, 2020 | 7.813 | 8.131 | 7.796 | 8.087 | 3,601,742 | +0.28(+3.62%) |
Dec 01, 2020 | 7.891 | 7.944 | 7.743 | 7.804 | 3,299,818 | +0.12(+1.59%) |
Nov 30, 2020 | 7.917 | 8.039 | 7.656 | 7.683 | 3,680,696 | -0.33(-4.13%) |
Nov 27, 2020 | 8.057 | 8.091 | 7.862 | 8.013 | 1,358,540 | -0.09(-1.07%) |
Nov 25, 2020 | 8.118 | 8.170 | 7.974 | 8.100 | 2,757,997 | -0.19(-2.31%) |
Nov 24, 2020 | 8.057 | 8.300 | 8.022 | 8.292 | 2,233,716 | +0.43(+5.42%) |
Nov 23, 2020 | 7.796 | 7.909 | 7.726 | 7.865 | 2,986,181 | +0.21(+2.73%) |
Nov 20, 2020 | 7.639 | 7.730 | 7.517 | 7.656 | 1,645,075 | -0.06(-0.79%) |
Nov 19, 2020 | 7.569 | 7.735 | 7.535 | 7.717 | 1,943,662 | +0.08(+1.03%) |
Nov 18, 2020 | 7.830 | 7.878 | 7.634 | 7.639 | 2,067,048 | -0.11(-1.46%) |
Nov 17, 2020 | 7.665 | 7.800 | 7.522 | 7.752 | 2,021,017 | -0.09(-1.11%) |
Nov 16, 2020 | 7.804 | 7.888 | 7.643 | 7.839 | 2,558,978 | +0.37(+5.01%) |
Nov 13, 2020 | 7.482 | 7.543 | 7.404 | 7.465 | 2,548,010 | +0.11(+1.54%) |
Nov 12, 2020 | 7.291 | 7.425 | 7.234 | 7.352 | 2,518,983 | -0.10(-1.40%) |
Nov 11, 2020 | 7.674 | 7.735 | 7.326 | 7.456 | 2,388,960 | -0.18(-2.39%) |
Nov 10, 2020 | 7.630 | 7.752 | 7.513 | 7.639 | 2,493,339 | +0.09(+1.15%) |
Nov 09, 2020 | 7.126 | 7.796 | 7.091 | 7.552 | 4,577,517 | +1.03(+15.73%) |
Nov 06, 2020 | 6.743 | 6.769 | 6.499 | 6.525 | 2,348,251 | -0.19(-2.85%) |
Nov 05, 2020 | 6.308 | 6.778 | 6.308 | 6.717 | 4,025,236 | +0.44(+6.93%) |
Nov 04, 2020 | 6.726 | 6.726 | 6.282 | 6.282 | 4,299,066 | -0.69(-9.86%) |
Nov 03, 2020 | 6.960 | 7.047 | 6.865 | 6.969 | 2,420,485 | +0.20(+2.96%) |