Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.930 | 9.957 | 9.609 | 9.718 | 1,690,342 | -0.21(-2.13%) |
Jan 28, 2021 | 9.725 | 9.977 | 9.657 | 9.930 | 1,650,227 | +0.30(+3.11%) |
Jan 27, 2021 | 9.814 | 9.855 | 9.609 | 9.630 | 1,754,531 | -0.30(-3.02%) |
Jan 26, 2021 | 9.882 | 10.04 | 9.691 | 9.930 | 1,135,773 | +0.14(+1.39%) |
Jan 25, 2021 | 9.916 | 9.950 | 9.691 | 9.793 | 2,001,160 | -0.18(-1.78%) |
Jan 22, 2021 | 9.916 | 10.01 | 9.821 | 9.971 | 2,150,491 | -0.01(-0.14%) |
Jan 21, 2021 | 10.01 | 10.05 | 9.855 | 9.984 | 1,160,808 | +0.03(+0.34%) |
Jan 20, 2021 | 9.773 | 9.957 | 9.766 | 9.950 | 1,715,704 | +0.19(+1.96%) |
Jan 19, 2021 | 9.814 | 9.848 | 9.712 | 9.759 | 1,285,594 | -0.04(-0.42%) |
Jan 15, 2021 | 9.787 | 9.862 | 9.732 | 9.800 | 1,055,290 | -0.06(-0.62%) |
Jan 14, 2021 | 9.725 | 9.862 | 9.671 | 9.862 | 1,131,568 | +0.18(+1.83%) |
Jan 13, 2021 | 9.718 | 9.841 | 9.631 | 9.684 | 1,168,931 | -0.03(-0.35%) |
Jan 12, 2021 | 9.712 | 9.793 | 9.575 | 9.718 | 1,524,989 | +0.02(+0.21%) |
Jan 11, 2021 | 9.596 | 9.882 | 9.589 | 9.698 | 3,509,079 | +0.01(+0.14%) |
Jan 08, 2021 | 9.821 | 9.821 | 9.371 | 9.684 | 2,593,472 | -0.07(-0.77%) |
Jan 07, 2021 | 9.828 | 9.896 | 9.732 | 9.759 | 1,319,134 | -0.02(-0.21%) |
Jan 06, 2021 | 9.609 | 10.01 | 9.609 | 9.780 | 2,599,026 | +0.27(+2.79%) |
Jan 05, 2021 | 9.439 | 9.582 | 9.385 | 9.514 | 1,109,529 | +0.10(+1.01%) |
Jan 04, 2021 | 9.698 | 9.706 | 9.228 | 9.419 | 2,338,723 | -0.25(-2.54%) |
Dec 31, 2020 | 9.664 | 9.664 | 9.664 | 824,056 | +0.03(+0.35%) | |
Dec 30, 2020 | 9.630 | 9.773 | 9.582 | 9.630 | 824,056 | +0.01(+0.14%) |
Dec 29, 2020 | 9.678 | 9.725 | 9.555 | 9.616 | 1,201,752 | -0.07(-0.70%) |
Dec 28, 2020 | 9.637 | 9.766 | 9.589 | 9.684 | 1,062,971 | +0.11(+1.14%) |
Dec 24, 2020 | 9.630 | 9.630 | 9.453 | 9.575 | 638,720 | -0.04(-0.43%) |
Dec 23, 2020 | 9.521 | 9.746 | 9.446 | 9.616 | 791,464 | +0.12(+1.22%) |
Dec 22, 2020 | 9.412 | 9.582 | 9.364 | 9.500 | 1,080,932 | +0.10(+1.09%) |
Dec 21, 2020 | 9.541 | 9.575 | 9.187 | 9.398 | 2,689,163 | -0.29(-2.96%) |
Dec 18, 2020 | 10.07 | 10.19 | 9.664 | 9.684 | 6,229,762 | -0.35(-3.53%) |
Dec 17, 2020 | 9.882 | 10.05 | 9.814 | 10.04 | 1,554,394 | +0.22(+2.22%) |
Dec 16, 2020 | 9.800 | 9.906 | 9.671 | 9.821 | 1,411,416 | +0.02(+0.21%) |
Dec 15, 2020 | 9.746 | 9.812 | 9.684 | 9.800 | 1,692,632 | +0.10(+0.98%) |
Dec 14, 2020 | 9.575 | 9.841 | 9.575 | 9.705 | 2,781,408 | +0.20(+2.15%) |
Dec 11, 2020 | 9.609 | 9.671 | 9.439 | 9.500 | 1,138,340 | -0.18(-1.90%) |
Dec 10, 2020 | 9.548 | 9.705 | 9.494 | 9.684 | 1,148,804 | +0.10(+0.99%) |
Dec 09, 2020 | 9.821 | 9.909 | 9.534 | 9.589 | 2,699,761 | -0.16(-1.61%) |
Dec 08, 2020 | 9.337 | 9.841 | 9.330 | 9.746 | 3,215,439 | +0.38(+4.08%) |
Dec 07, 2020 | 9.344 | 9.473 | 9.200 | 9.364 | 1,681,953 | +0.05(+0.59%) |
Dec 04, 2020 | 9.337 | 9.432 | 9.255 | 9.310 | 1,735,095 | +0.04(+0.44%) |
Dec 03, 2020 | 9.344 | 9.494 | 9.241 | 9.269 | 1,272,301 | -0.02(-0.22%) |
Dec 02, 2020 | 9.316 | 9.337 | 9.173 | 9.289 | 1,132,120 | +0.03(+0.29%) |
Dec 01, 2020 | 9.180 | 9.378 | 9.132 | 9.262 | 1,992,407 | +0.18(+2.03%) |
Nov 30, 2020 | 9.330 | 9.330 | 8.976 | 9.078 | 2,429,948 | -0.25(-2.70%) |
Nov 27, 2020 | 9.371 | 9.432 | 9.235 | 9.330 | 517,373 | -0.03(-0.29%) |
Nov 25, 2020 | 9.357 | 9.453 | 9.248 | 9.357 | 1,190,576 | -0.03(-0.29%) |
Nov 24, 2020 | 9.344 | 9.507 | 9.269 | 9.385 | 2,038,033 | +0.20(+2.23%) |
Nov 23, 2020 | 9.119 | 9.269 | 9.057 | 9.180 | 2,913,566 | +0.12(+1.35%) |
Nov 20, 2020 | 9.057 | 9.146 | 8.948 | 9.057 | 1,343,470 | -0.02(-0.23%) |
Nov 19, 2020 | 8.948 | 9.085 | 8.860 | 9.078 | 1,548,384 | +0.12(+1.29%) |
Nov 18, 2020 | 9.010 | 9.269 | 8.935 | 8.962 | 2,786,209 | -0.01(-0.15%) |
Nov 17, 2020 | 8.764 | 9.030 | 8.764 | 8.976 | 2,560,086 | +0.08(+0.92%) |
Nov 16, 2020 | 8.887 | 8.982 | 8.696 | 8.894 | 3,080,860 | +0.26(+3.00%) |
Nov 13, 2020 | 8.689 | 8.788 | 8.608 | 8.635 | 2,787,451 | +0.06(+0.72%) |
Nov 12, 2020 | 8.879 | 8.919 | 8.374 | 8.574 | 5,213,497 | -0.29(-3.30%) |
Nov 11, 2020 | 8.999 | 9.138 | 8.700 | 8.866 | 9,349,553 | -0.53(-5.66%) |
Nov 10, 2020 | 8.959 | 9.564 | 8.919 | 9.398 | 2,869,174 | +0.56(+6.40%) |
Nov 09, 2020 | 9.238 | 9.331 | 8.833 | 8.833 | 3,465,014 | +0.24(+2.78%) |
Nov 06, 2020 | 8.627 | 8.753 | 8.441 | 8.593 | 2,049,313 | -0.05(-0.61%) |
Nov 05, 2020 | 8.540 | 8.786 | 8.540 | 8.647 | 2,464,955 | +0.23(+2.68%) |
Nov 04, 2020 | 8.480 | 8.673 | 8.254 | 8.421 | 2,563,101 | +0.04(+0.48%) |
Nov 03, 2020 | 8.574 | 8.706 | 8.241 | 8.381 | 2,444,812 | -0.10(-1.18%) |