Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.542 | 9.714 | 9.514 | 9.714 | 6,306 | -0.02(-0.20%) |
Jan 28, 2021 | 9.533 | 9.742 | 9.533 | 9.733 | 4,894 | +0.20(+2.10%) |
Jan 27, 2021 | 9.666 | 9.742 | 9.523 | 9.533 | 39,198 | -0.13(-1.38%) |
Jan 26, 2021 | 9.647 | 9.742 | 9.647 | 9.666 | 3,940 | +0.06(+0.59%) |
Jan 25, 2021 | 9.514 | 9.799 | 9.514 | 9.609 | 10,139 | +0.05(+0.50%) |
Jan 22, 2021 | 9.790 | 9.799 | 9.561 | 9.561 | 21,127 | +0.02(+0.25%) |
Jan 21, 2021 | 9.799 | 9.799 | 9.538 | 9.538 | 5,763 | -0.18(-1.81%) |
Jan 20, 2021 | 9.523 | 9.752 | 9.523 | 9.714 | 7,888 | +0.15(+1.59%) |
Jan 19, 2021 | 9.742 | 9.742 | 9.476 | 9.561 | 4,548 | -0.14(-1.47%) |
Jan 15, 2021 | 9.723 | 9.723 | 9.657 | 9.704 | 1,786 | -0.04(-0.39%) |
Jan 14, 2021 | 9.733 | 9.828 | 9.647 | 9.742 | 8,846 | +0.04(+0.40%) |
Jan 13, 2021 | 9.743 | 9.798 | 9.628 | 9.703 | 6,208 | +0.20(+2.10%) |
Jan 12, 2021 | 9.619 | 10.42 | 9.504 | 9.504 | 19,366 | +0.03(+0.30%) |
Jan 11, 2021 | 9.504 | 9.504 | 9.443 | 9.476 | 3,258 | +0.14(+1.53%) |
Jan 08, 2021 | 9.231 | 9.419 | 9.231 | 9.333 | 3,258 | +0.02(+0.26%) |
Jan 07, 2021 | 9.714 | 9.733 | 9.105 | 9.309 | 7,049 | +0.16(+1.72%) |
Jan 06, 2021 | 9.514 | 9.638 | 9.152 | 9.152 | 9,593 | -0.55(-5.69%) |
Jan 05, 2021 | 9.153 | 9.742 | 9.153 | 9.704 | 6,070 | -0.03(-0.29%) |
Jan 04, 2021 | 9.514 | 9.733 | 9.514 | 9.733 | 1,175 | +0.01(+0.15%) |
Dec 31, 2020 | 9.718 | 9.718 | 9.718 | 8,492 | +0.07(+0.74%) | |
Dec 30, 2020 | 9.676 | 9.932 | 9.286 | 9.647 | 8,492 | -0.03(-0.29%) |
Dec 29, 2020 | 9.714 | 9.923 | 9.038 | 9.676 | 9,994 | -0.27(-2.68%) |
Dec 28, 2020 | 8.905 | 10.05 | 8.648 | 9.942 | 17,917 | +1.28(+14.84%) |
Dec 24, 2020 | 8.943 | 8.943 | 8.266 | 8.658 | 16,397 | -0.29(-3.29%) |
Dec 23, 2020 | 9.238 | 9.238 | 8.953 | 8.953 | 1,889 | -0.22(-2.39%) |
Dec 22, 2020 | 9.343 | 9.371 | 8.696 | 9.171 | 4,163 | -0.18(-1.88%) |
Dec 21, 2020 | 9.267 | 10.08 | 9.190 | 9.347 | 2,232 | +0.26(+2.88%) |
Dec 18, 2020 | 9.038 | 9.257 | 9.038 | 9.086 | 7,673 | -0.18(-1.95%) |
Dec 17, 2020 | 9.733 | 9.894 | 9.038 | 9.267 | 5,196 | -0.33(-3.47%) |
Dec 16, 2020 | 9.514 | 10.18 | 9.514 | 9.599 | 32,628 | -0.06(-0.59%) |
Dec 15, 2020 | 8.810 | 9.657 | 8.677 | 9.657 | 6,962 | +0.89(+10.21%) |
Dec 14, 2020 | 8.659 | 8.819 | 8.572 | 8.762 | 10,924 | +0.05(+0.52%) |
Dec 11, 2020 | 8.705 | 8.753 | 8.639 | 8.717 | 27,223 | +0.05(+0.63%) |
Dec 10, 2020 | 8.743 | 8.753 | 8.662 | 8.662 | 1,081 | -0.07(-0.82%) |
Dec 09, 2020 | 8.601 | 8.753 | 8.601 | 8.734 | 4,765 | -0.20(-2.24%) |
Dec 08, 2020 | 8.972 | 8.972 | 8.819 | 8.934 | 2,924 | -0.04(-0.42%) |
Dec 07, 2020 | 8.738 | 8.972 | 8.734 | 8.972 | 10,707 | +0.27(+3.06%) |
Dec 04, 2020 | 8.705 | 8.791 | 8.448 | 8.705 | 6,937 | +0.00(+0.00%) |
Dec 03, 2020 | 8.648 | 8.734 | 8.562 | 8.705 | 3,948 | -0.08(-0.87%) |
Dec 02, 2020 | 8.791 | 8.791 | 8.543 | 8.781 | 6,590 | -0.01(-0.11%) |
Dec 01, 2020 | 8.848 | 8.942 | 8.619 | 8.791 | 13,659 | -0.15(-1.70%) |
Nov 30, 2020 | 8.829 | 8.953 | 8.829 | 8.943 | 15,137 | +0.16(+1.79%) |
Nov 27, 2020 | 8.280 | 8.829 | 8.280 | 8.785 | 24,411 | +0.51(+6.11%) |
Nov 25, 2020 | 8.337 | 8.422 | 8.034 | 8.280 | 14,266 | -0.39(-4.48%) |
Nov 24, 2020 | 8.696 | 8.706 | 8.658 | 8.668 | 20,530 | +0.03(+0.38%) |
Nov 23, 2020 | 8.306 | 8.696 | 8.306 | 8.635 | 7,916 | +0.28(+3.34%) |
Nov 20, 2020 | 8.715 | 8.715 | 8.355 | 8.355 | 2,959 | -0.19(-2.27%) |
Nov 19, 2020 | 8.043 | 8.549 | 8.005 | 8.549 | 3,728 | +0.23(+2.79%) |
Nov 18, 2020 | 8.658 | 8.658 | 8.318 | 8.318 | 4,575 | -0.38(-4.35%) |
Nov 17, 2020 | 8.573 | 8.696 | 8.554 | 8.696 | 4,144 | +0.37(+4.43%) |
Nov 16, 2020 | 8.450 | 8.715 | 8.270 | 8.327 | 43,419 | -0.00(-0.06%) |
Nov 13, 2020 | 8.097 | 8.365 | 8.097 | 8.332 | 31,069 | +0.35(+4.32%) |
Nov 12, 2020 | 7.929 | 8.157 | 7.909 | 7.986 | 23,200 | +0.09(+1.14%) |
Nov 11, 2020 | 7.816 | 7.911 | 7.807 | 7.897 | 13,571 | +0.13(+1.64%) |
Nov 10, 2020 | 7.617 | 7.816 | 7.466 | 7.769 | 12,428 | +0.13(+1.73%) |
Nov 09, 2020 | 7.409 | 7.665 | 7.376 | 7.636 | 13,494 | +0.44(+6.18%) |
Nov 06, 2020 | 7.192 | 7.192 | 7.192 | 7 | +0.00(+0.00%) | |
Nov 05, 2020 | 7.286 | 7.286 | 7.116 | 7.192 | 1,709 | -0.09(-1.29%) |
Nov 04, 2020 | 7.286 | 7.286 | 7.286 | 140 | +0.00(+0.00%) | |
Nov 03, 2020 | 7.286 | 7.286 | 7.286 | 7.286 | 231 | +0.00(+0.00%) |