Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.460 | 8.580 | 8.350 | 8.390 | 152,400 | -0.07(-0.83%) |
Jan 28, 2021 | 8.850 | 8.920 | 8.400 | 8.460 | 139,265 | -0.36(-4.08%) |
Jan 27, 2021 | 9.020 | 9.140 | 8.750 | 8.820 | 153,508 | -0.34(-3.71%) |
Jan 26, 2021 | 8.970 | 9.210 | 8.900 | 9.160 | 224,094 | +0.29(+3.27%) |
Jan 25, 2021 | 8.650 | 9.030 | 8.530 | 8.870 | 176,618 | +0.25(+2.90%) |
Jan 22, 2021 | 8.580 | 8.650 | 8.460 | 8.620 | 114,300 | -0.02(-0.23%) |
Jan 21, 2021 | 8.530 | 8.710 | 8.400 | 8.640 | 117,278 | +0.07(+0.82%) |
Jan 20, 2021 | 8.600 | 8.670 | 8.410 | 8.570 | 91,348 | +0.04(+0.53%) |
Jan 19, 2021 | 8.460 | 8.580 | 8.370 | 8.525 | 110,219 | +0.12(+1.37%) |
Jan 15, 2021 | 8.450 | 8.550 | 8.340 | 8.410 | 94,600 | -0.13(-1.52%) |
Jan 14, 2021 | 8.480 | 8.740 | 8.480 | 8.540 | 125,307 | +0.06(+0.71%) |
Jan 13, 2021 | 8.520 | 8.654 | 8.370 | 8.480 | 156,084 | -0.06(-0.70%) |
Jan 12, 2021 | 8.290 | 8.660 | 8.290 | 8.540 | 204,960 | +0.25(+3.02%) |
Jan 11, 2021 | 8.040 | 8.350 | 8.000 | 8.290 | 211,568 | +0.19(+2.35%) |
Jan 08, 2021 | 8.190 | 8.280 | 7.990 | 8.100 | 201,300 | -0.12(-1.46%) |
Jan 07, 2021 | 8.400 | 8.430 | 8.135 | 8.220 | 149,798 | -0.12(-1.44%) |
Jan 06, 2021 | 7.960 | 8.450 | 7.930 | 8.340 | 243,305 | +0.38(+4.77%) |
Jan 05, 2021 | 7.860 | 8.070 | 7.710 | 7.960 | 250,651 | +0.10(+1.27%) |
Jan 04, 2021 | 7.760 | 7.900 | 7.620 | 7.860 | 283,497 | +0.10(+1.29%) |
Dec 31, 2020 | 7.760 | 7.760 | 7.760 | 512,519 | -0.20(-2.51%) | |
Dec 30, 2020 | 7.970 | 8.140 | 7.800 | 7.960 | 512,519 | +0.01(+0.13%) |
Dec 29, 2020 | 8.130 | 8.200 | 7.790 | 7.950 | 279,502 | -0.18(-2.21%) |
Dec 28, 2020 | 8.000 | 8.180 | 7.950 | 8.130 | 155,300 | +0.13(+1.63%) |
Dec 24, 2020 | 8.010 | 8.100 | 7.950 | 8.000 | 118,000 | -0.04(-0.50%) |
Dec 23, 2020 | 7.910 | 8.220 | 7.900 | 8.040 | 235,473 | +0.12(+1.52%) |
Dec 22, 2020 | 8.150 | 8.192 | 7.840 | 7.920 | 299,190 | -0.25(-3.06%) |
Dec 21, 2020 | 8.180 | 8.335 | 8.010 | 8.170 | 251,852 | -0.11(-1.33%) |
Dec 18, 2020 | 8.700 | 8.700 | 8.240 | 8.280 | 355,900 | -0.37(-4.28%) |
Dec 17, 2020 | 8.630 | 8.775 | 8.550 | 8.650 | 135,601 | +0.02(+0.23%) |
Dec 16, 2020 | 8.950 | 9.000 | 8.610 | 8.630 | 192,209 | -0.32(-3.58%) |
Dec 15, 2020 | 9.080 | 9.110 | 8.850 | 8.950 | 119,510 | -0.09(-1.00%) |
Dec 14, 2020 | 8.810 | 9.140 | 8.780 | 9.040 | 198,713 | +0.23(+2.61%) |
Dec 11, 2020 | 9.160 | 9.160 | 8.760 | 8.810 | 149,100 | -0.36(-3.93%) |
Dec 10, 2020 | 9.500 | 9.500 | 9.100 | 9.170 | 310,159 | +0.03(+0.33%) |
Dec 09, 2020 | 9.270 | 9.300 | 9.080 | 9.140 | 141,552 | -0.07(-0.76%) |
Dec 08, 2020 | 9.070 | 9.270 | 9.060 | 9.210 | 179,784 | +0.13(+1.43%) |
Dec 07, 2020 | 9.020 | 9.380 | 8.911 | 9.080 | 247,350 | +0.05(+0.55%) |
Dec 04, 2020 | 9.380 | 9.380 | 8.940 | 9.030 | 239,800 | -0.27(-2.90%) |
Dec 03, 2020 | 9.660 | 9.840 | 9.250 | 9.300 | 167,372 | -0.34(-3.53%) |
Dec 02, 2020 | 9.650 | 9.700 | 9.450 | 9.640 | 172,051 | +0.05(+0.52%) |
Dec 01, 2020 | 9.870 | 9.870 | 9.430 | 9.590 | 259,981 | -0.16(-1.64%) |
Nov 30, 2020 | 9.610 | 9.790 | 9.280 | 9.750 | 205,195 | +0.24(+2.52%) |
Nov 27, 2020 | 9.430 | 9.750 | 9.330 | 9.510 | 125,800 | +0.19(+2.04%) |
Nov 25, 2020 | 9.100 | 9.560 | 9.020 | 9.320 | 168,000 | +0.21(+2.31%) |
Nov 24, 2020 | 9.250 | 9.280 | 9.000 | 9.110 | 220,359 | -0.04(-0.44%) |
Nov 23, 2020 | 9.240 | 9.300 | 8.820 | 9.150 | 278,865 | -0.01(-0.11%) |
Nov 20, 2020 | 8.880 | 9.240 | 8.840 | 9.160 | 159,100 | +0.22(+2.46%) |
Nov 19, 2020 | 8.740 | 9.070 | 8.700 | 8.940 | 133,545 | +0.18(+2.05%) |
Nov 18, 2020 | 8.633 | 9.015 | 8.630 | 8.760 | 155,656 | +0.13(+1.51%) |
Nov 17, 2020 | 8.690 | 8.770 | 8.440 | 8.630 | 123,446 | -0.06(-0.69%) |
Nov 16, 2020 | 8.560 | 8.850 | 8.490 | 8.690 | 189,997 | +0.22(+2.60%) |
Nov 13, 2020 | 8.440 | 8.648 | 8.390 | 8.470 | 115,400 | +0.08(+0.95%) |
Nov 12, 2020 | 8.860 | 8.900 | 8.330 | 8.390 | 181,521 | -0.42(-4.77%) |
Nov 11, 2020 | 8.730 | 8.990 | 8.560 | 8.810 | 286,656 | +0.16(+1.79%) |
Nov 10, 2020 | 8.600 | 8.700 | 8.190 | 8.655 | 460,444 | +0.06(+0.76%) |
Nov 09, 2020 | 9.310 | 9.740 | 8.580 | 8.590 | 304,953 | -0.57(-6.22%) |
Nov 06, 2020 | 8.800 | 9.300 | 8.790 | 9.160 | 191,000 | +0.36(+4.09%) |
Nov 05, 2020 | 8.540 | 8.880 | 7.960 | 8.800 | 317,807 | +0.25(+2.92%) |
Nov 04, 2020 | 8.750 | 9.010 | 8.470 | 8.550 | 147,653 | -0.22(-2.51%) |
Nov 03, 2020 | 8.550 | 8.840 | 8.290 | 8.770 | 177,675 | +0.53(+6.43%) |