Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.308 | 9.352 | 9.229 | 9.284 | 30,632 | -0.06(-0.67%) |
Jan 28, 2021 | 9.300 | 9.363 | 9.253 | 9.347 | 14,232 | +0.07(+0.76%) |
Jan 27, 2021 | 9.386 | 9.402 | 9.261 | 9.276 | 25,975 | -0.16(-1.66%) |
Jan 26, 2021 | 9.417 | 9.457 | 9.410 | 9.433 | 21,913 | +0.01(+0.08%) |
Jan 25, 2021 | 9.410 | 9.441 | 9.360 | 9.425 | 27,681 | +0.02(+0.17%) |
Jan 22, 2021 | 9.363 | 9.410 | 9.347 | 9.410 | 11,742 | -0.01(-0.15%) |
Jan 21, 2021 | 9.441 | 9.472 | 9.410 | 9.424 | 34,300 | -0.04(-0.39%) |
Jan 20, 2021 | 9.433 | 9.472 | 9.417 | 9.460 | 10,291 | +0.05(+0.51%) |
Jan 19, 2021 | 9.417 | 9.457 | 9.370 | 9.412 | 30,997 | -0.00(-0.04%) |
Jan 15, 2021 | 9.410 | 9.425 | 9.325 | 9.416 | 11,997 | +0.02(+0.23%) |
Jan 14, 2021 | 9.355 | 9.425 | 9.355 | 9.394 | 42,573 | +0.04(+0.42%) |
Jan 13, 2021 | 9.316 | 9.370 | 9.308 | 9.355 | 11,220 | +0.07(+0.76%) |
Jan 12, 2021 | 9.261 | 9.316 | 9.251 | 9.284 | 33,657 | +0.05(+0.51%) |
Jan 11, 2021 | 9.276 | 9.276 | 9.214 | 9.237 | 18,705 | -0.04(-0.42%) |
Jan 08, 2021 | 9.261 | 9.276 | 9.206 | 9.276 | 38,673 | +0.05(+0.51%) |
Jan 07, 2021 | 9.261 | 9.276 | 9.229 | 9.229 | 19,631 | -0.02(-0.25%) |
Jan 06, 2021 | 9.198 | 9.254 | 9.147 | 9.253 | 15,844 | +0.12(+1.34%) |
Jan 05, 2021 | 9.049 | 9.151 | 9.049 | 9.131 | 10,741 | +0.08(+0.90%) |
Jan 04, 2021 | 9.159 | 9.175 | 9.010 | 9.049 | 44,545 | -0.11(-1.20%) |
Dec 31, 2020 | 9.159 | 9.159 | 9.159 | 22,502 | +0.09(+0.98%) | |
Dec 30, 2020 | 9.088 | 9.135 | 9.065 | 9.070 | 22,502 | +0.01(+0.12%) |
Dec 29, 2020 | 9.098 | 9.116 | 9.059 | 9.059 | 10,932 | -0.03(-0.34%) |
Dec 28, 2020 | 9.129 | 9.137 | 9.067 | 9.090 | 18,961 | +0.00(+0.00%) |
Dec 24, 2020 | 9.067 | 9.090 | 9.043 | 9.090 | 16,704 | +0.01(+0.09%) |
Dec 23, 2020 | 9.043 | 9.144 | 9.043 | 9.082 | 23,487 | -0.01(-0.13%) |
Dec 22, 2020 | 9.117 | 9.121 | 9.074 | 9.094 | 9,738 | -0.03(-0.30%) |
Dec 21, 2020 | 9.222 | 9.222 | 9.059 | 9.121 | 29,265 | -0.10(-1.06%) |
Dec 18, 2020 | 9.316 | 9.316 | 9.218 | 9.218 | 20,173 | -0.06(-0.63%) |
Dec 17, 2020 | 9.292 | 9.292 | 9.246 | 9.277 | 19,478 | +0.02(+0.17%) |
Dec 16, 2020 | 9.253 | 9.261 | 9.222 | 9.261 | 18,093 | +0.02(+0.25%) |
Dec 15, 2020 | 9.176 | 9.242 | 9.176 | 9.238 | 7,582 | +0.07(+0.77%) |
Dec 14, 2020 | 9.207 | 9.277 | 9.152 | 9.167 | 18,440 | -0.03(-0.35%) |
Dec 11, 2020 | 9.074 | 9.206 | 9.074 | 9.199 | 13,748 | +0.02(+0.17%) |
Dec 10, 2020 | 9.067 | 9.183 | 9.067 | 9.183 | 9,955 | +0.03(+0.34%) |
Dec 09, 2020 | 9.199 | 9.203 | 9.107 | 9.152 | 10,560 | -0.00(-0.04%) |
Dec 08, 2020 | 9.106 | 9.170 | 9.106 | 9.156 | 18,819 | +0.03(+0.38%) |
Dec 07, 2020 | 9.098 | 9.158 | 9.098 | 9.121 | 9,017 | -0.06(-0.68%) |
Dec 04, 2020 | 9.098 | 9.183 | 9.098 | 9.183 | 19,530 | +0.05(+0.60%) |
Dec 03, 2020 | 9.129 | 9.144 | 9.066 | 9.129 | 20,237 | +0.05(+0.58%) |
Dec 02, 2020 | 9.022 | 9.092 | 8.999 | 9.076 | 26,464 | +0.07(+0.83%) |
Dec 01, 2020 | 8.999 | 9.045 | 8.972 | 9.002 | 23,918 | +0.12(+1.34%) |
Nov 30, 2020 | 9.022 | 9.022 | 8.875 | 8.883 | 33,886 | -0.13(-1.42%) |
Nov 27, 2020 | 9.069 | 9.069 | 8.994 | 9.011 | 12,805 | -0.05(-0.60%) |
Nov 25, 2020 | 9.084 | 9.100 | 9.034 | 9.065 | 13,581 | -0.01(-0.12%) |
Nov 24, 2020 | 9.084 | 9.110 | 8.991 | 9.076 | 11,262 | +0.11(+1.21%) |
Nov 23, 2020 | 8.914 | 8.984 | 8.914 | 8.968 | 15,238 | +0.12(+1.38%) |
Nov 20, 2020 | 8.860 | 8.860 | 8.814 | 8.846 | 6,338 | +0.02(+0.19%) |
Nov 19, 2020 | 8.844 | 8.844 | 8.798 | 8.829 | 3,223 | +0.02(+0.18%) |
Nov 18, 2020 | 8.875 | 8.953 | 8.806 | 8.813 | 13,890 | -0.06(-0.70%) |
Nov 17, 2020 | 8.821 | 8.898 | 8.813 | 8.875 | 15,587 | +0.02(+0.26%) |
Nov 16, 2020 | 8.790 | 8.889 | 8.775 | 8.853 | 19,033 | +0.15(+1.72%) |
Nov 13, 2020 | 8.616 | 8.720 | 8.616 | 8.703 | 11,123 | +0.13(+1.51%) |
Nov 12, 2020 | 8.636 | 8.643 | 8.553 | 8.574 | 15,159 | -0.10(-1.16%) |
Nov 11, 2020 | 8.660 | 8.697 | 8.631 | 8.674 | 9,212 | +0.01(+0.13%) |
Nov 10, 2020 | 8.572 | 8.685 | 8.572 | 8.663 | 14,496 | +0.14(+1.70%) |
Nov 09, 2020 | 8.496 | 8.605 | 8.388 | 8.518 | 59,545 | +0.27(+3.33%) |
Nov 06, 2020 | 8.342 | 8.342 | 8.218 | 8.244 | 17,979 | -0.07(-0.86%) |
Nov 05, 2020 | 8.257 | 8.342 | 8.257 | 8.315 | 12,381 | +0.12(+1.47%) |
Nov 04, 2020 | 8.180 | 8.272 | 8.106 | 8.195 | 12,370 | +0.01(+0.17%) |
Nov 03, 2020 | 8.130 | 8.181 | 8.122 | 8.181 | 7,885 | +0.13(+1.58%) |