Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.750 | 9.040 | 8.620 | 8.750 | 442,600 | +0.01(+0.11%) |
Jan 28, 2021 | 8.850 | 9.050 | 8.650 | 8.740 | 461,734 | -0.02(-0.23%) |
Jan 27, 2021 | 8.700 | 9.090 | 8.590 | 8.760 | 476,634 | -0.14(-1.57%) |
Jan 26, 2021 | 8.600 | 9.206 | 8.540 | 8.900 | 649,778 | +0.39(+4.58%) |
Jan 25, 2021 | 8.750 | 8.840 | 8.390 | 8.510 | 600,169 | -0.13(-1.50%) |
Jan 22, 2021 | 8.520 | 8.670 | 8.390 | 8.640 | 638,900 | +0.01(+0.12%) |
Jan 21, 2021 | 8.860 | 8.900 | 8.600 | 8.630 | 425,189 | -0.21(-2.38%) |
Jan 20, 2021 | 9.000 | 9.000 | 8.590 | 8.840 | 380,850 | -0.15(-1.67%) |
Jan 19, 2021 | 8.920 | 9.000 | 8.650 | 8.990 | 359,194 | +0.15(+1.70%) |
Jan 15, 2021 | 8.790 | 9.090 | 8.740 | 8.840 | 282,300 | -0.06(-0.67%) |
Jan 14, 2021 | 8.880 | 9.080 | 8.810 | 8.900 | 583,008 | +0.27(+3.13%) |
Jan 13, 2021 | 8.870 | 8.900 | 8.580 | 8.630 | 239,350 | -0.12(-1.37%) |
Jan 12, 2021 | 8.320 | 8.770 | 8.290 | 8.750 | 342,452 | +0.43(+5.17%) |
Jan 11, 2021 | 8.790 | 8.850 | 8.170 | 8.320 | 545,357 | -0.46(-5.24%) |
Jan 08, 2021 | 8.180 | 8.840 | 8.120 | 8.780 | 1,204,100 | +0.64(+7.86%) |
Jan 07, 2021 | 7.920 | 8.220 | 7.920 | 8.140 | 211,270 | +0.20(+2.52%) |
Jan 06, 2021 | 7.770 | 8.050 | 7.600 | 7.940 | 286,690 | +0.28(+3.66%) |
Jan 05, 2021 | 7.290 | 7.900 | 7.290 | 7.660 | 365,224 | +0.28(+3.79%) |
Jan 04, 2021 | 7.510 | 7.660 | 7.250 | 7.380 | 237,617 | -0.05(-0.67%) |
Dec 31, 2020 | 7.430 | 7.430 | 7.430 | 331,569 | +0.04(+0.54%) | |
Dec 30, 2020 | 7.450 | 7.740 | 7.300 | 7.390 | 331,569 | -0.07(-0.94%) |
Dec 29, 2020 | 7.530 | 7.660 | 7.250 | 7.460 | 354,269 | +0.01(+0.13%) |
Dec 28, 2020 | 8.150 | 8.180 | 7.450 | 7.450 | 448,906 | -0.42(-5.34%) |
Dec 24, 2020 | 8.490 | 8.950 | 6.810 | 7.870 | 2,793,500 | -0.59(-6.97%) |
Dec 23, 2020 | 8.440 | 8.550 | 8.290 | 8.460 | 249,468 | +0.05(+0.59%) |
Dec 22, 2020 | 8.390 | 8.430 | 8.160 | 8.410 | 225,010 | +0.11(+1.33%) |
Dec 21, 2020 | 8.160 | 8.490 | 7.955 | 8.300 | 259,229 | +0.32(+4.01%) |
Dec 18, 2020 | 8.370 | 8.487 | 7.950 | 7.980 | 393,600 | -0.40(-4.77%) |
Dec 17, 2020 | 8.010 | 8.500 | 7.920 | 8.380 | 322,679 | +0.40(+5.01%) |
Dec 16, 2020 | 8.170 | 8.230 | 7.920 | 7.980 | 130,028 | -0.18(-2.21%) |
Dec 15, 2020 | 8.090 | 8.280 | 7.770 | 8.160 | 228,726 | +0.08(+0.99%) |
Dec 14, 2020 | 8.490 | 8.490 | 7.860 | 8.080 | 328,722 | -0.17(-2.06%) |
Dec 11, 2020 | 8.530 | 8.670 | 8.130 | 8.250 | 272,500 | -0.25(-2.94%) |
Dec 10, 2020 | 8.330 | 8.530 | 8.300 | 8.500 | 174,892 | +0.11(+1.31%) |
Dec 09, 2020 | 8.450 | 8.500 | 8.090 | 8.390 | 362,670 | -0.11(-1.29%) |
Dec 08, 2020 | 8.300 | 8.540 | 8.210 | 8.500 | 229,641 | +0.20(+2.41%) |
Dec 07, 2020 | 8.450 | 8.560 | 8.100 | 8.300 | 371,021 | -0.20(-2.35%) |
Dec 04, 2020 | 8.550 | 8.630 | 8.400 | 8.500 | 210,600 | -0.05(-0.58%) |
Dec 03, 2020 | 8.710 | 8.770 | 8.370 | 8.550 | 272,059 | -0.05(-0.58%) |
Dec 02, 2020 | 8.650 | 8.840 | 8.580 | 8.600 | 259,912 | -0.05(-0.58%) |
Dec 01, 2020 | 9.200 | 9.270 | 8.570 | 8.650 | 585,505 | -0.35(-3.89%) |
Nov 30, 2020 | 8.990 | 9.300 | 8.820 | 9.000 | 446,923 | +0.04(+0.45%) |
Nov 27, 2020 | 9.280 | 9.420 | 8.570 | 8.960 | 536,400 | -0.19(-2.08%) |
Nov 25, 2020 | 8.000 | 9.380 | 7.950 | 9.150 | 942,700 | +1.22(+15.38%) |
Nov 24, 2020 | 7.420 | 7.930 | 7.290 | 7.930 | 392,046 | +0.57(+7.74%) |
Nov 23, 2020 | 7.250 | 7.750 | 7.110 | 7.360 | 463,343 | +0.11(+1.52%) |
Nov 20, 2020 | 6.900 | 7.250 | 6.860 | 7.250 | 504,500 | +0.43(+6.30%) |
Nov 19, 2020 | 6.600 | 6.900 | 6.600 | 6.820 | 419,970 | +0.32(+4.92%) |
Nov 18, 2020 | 7.000 | 7.010 | 6.370 | 6.500 | 893,371 | +0.48(+7.97%) |
Nov 17, 2020 | 5.830 | 6.390 | 5.750 | 6.020 | 468,113 | +0.23(+3.97%) |
Nov 16, 2020 | 5.750 | 5.830 | 5.670 | 5.790 | 181,034 | +0.10(+1.76%) |
Nov 13, 2020 | 5.750 | 5.780 | 5.670 | 5.690 | 198,900 | -0.03(-0.52%) |
Nov 12, 2020 | 5.700 | 5.740 | 5.510 | 5.720 | 156,821 | -0.01(-0.17%) |
Nov 11, 2020 | 5.590 | 5.740 | 5.430 | 5.730 | 112,469 | +0.15(+2.69%) |
Nov 10, 2020 | 5.490 | 5.600 | 5.390 | 5.580 | 125,804 | +0.11(+2.01%) |
Nov 09, 2020 | 5.840 | 5.850 | 5.290 | 5.470 | 229,470 | +0.24(+4.59%) |
Nov 06, 2020 | 4.930 | 5.370 | 4.930 | 5.230 | 212,700 | -0.15(-2.79%) |
Nov 05, 2020 | 5.460 | 5.460 | 5.290 | 5.380 | 137,041 | +0.10(+1.89%) |
Nov 04, 2020 | 5.390 | 5.664 | 5.190 | 5.280 | 239,734 | -0.13(-2.40%) |
Nov 03, 2020 | 5.070 | 5.500 | 5.010 | 5.410 | 234,796 | +0.41(+8.20%) |