Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.980 | 9.014 | 8.779 | 8.804 | 1,486,181 | -0.19(-2.14%) |
Jan 28, 2021 | 8.905 | 9.039 | 8.896 | 8.997 | 1,324,948 | -0.01(-0.09%) |
Jan 27, 2021 | 9.080 | 9.114 | 8.980 | 9.005 | 1,122,193 | -0.20(-2.18%) |
Jan 26, 2021 | 9.156 | 9.223 | 9.089 | 9.206 | 1,030,820 | -0.07(-0.72%) |
Jan 25, 2021 | 9.315 | 9.323 | 9.239 | 9.273 | 681,045 | +0.26(+2.88%) |
Jan 22, 2021 | 9.022 | 9.030 | 8.938 | 9.014 | 624,200 | -0.03(-0.37%) |
Jan 21, 2021 | 9.072 | 9.131 | 9.047 | 9.047 | 375,788 | +0.03(+0.28%) |
Jan 20, 2021 | 9.064 | 9.064 | 8.997 | 9.022 | 487,276 | -0.01(-0.09%) |
Jan 19, 2021 | 8.955 | 9.043 | 8.913 | 9.030 | 841,687 | +0.04(+0.47%) |
Jan 15, 2021 | 9.030 | 9.030 | 8.888 | 8.988 | 1,094,024 | -0.07(-0.74%) |
Jan 14, 2021 | 9.181 | 9.214 | 9.055 | 9.055 | 1,987,829 | +0.00(+0.00%) |
Jan 13, 2021 | 9.131 | 9.131 | 9.055 | 9.055 | 548,889 | +0.01(+0.09%) |
Jan 12, 2021 | 9.039 | 9.093 | 9.005 | 9.047 | 821,950 | +0.05(+0.56%) |
Jan 11, 2021 | 9.055 | 9.089 | 8.972 | 8.997 | 1,686,360 | -0.32(-3.41%) |
Jan 08, 2021 | 9.306 | 9.344 | 9.265 | 9.315 | 1,946,923 | -0.02(-0.18%) |
Jan 07, 2021 | 9.340 | 9.378 | 9.273 | 9.332 | 1,556,259 | +0.16(+1.73%) |
Jan 06, 2021 | 9.147 | 9.239 | 9.122 | 9.173 | 2,538,018 | +0.05(+0.55%) |
Jan 05, 2021 | 9.206 | 9.214 | 9.101 | 9.122 | 1,219,678 | -0.04(-0.46%) |
Jan 04, 2021 | 9.223 | 9.239 | 9.139 | 9.164 | 667,910 | -0.05(-0.54%) |
Dec 31, 2020 | 9.214 | 9.214 | 9.214 | 267,718 | -0.03(-0.27%) | |
Dec 30, 2020 | 9.231 | 9.290 | 9.206 | 9.239 | 267,718 | +0.25(+2.76%) |
Dec 29, 2020 | 9.047 | 9.047 | 8.976 | 8.991 | 215,272 | -0.09(-0.96%) |
Dec 28, 2020 | 9.079 | 9.110 | 9.047 | 9.079 | 338,445 | +0.10(+1.06%) |
Dec 24, 2020 | 8.976 | 9.063 | 8.968 | 8.984 | 167,003 | +0.04(+0.44%) |
Dec 23, 2020 | 8.888 | 8.944 | 8.865 | 8.944 | 340,352 | +0.10(+1.16%) |
Dec 22, 2020 | 8.999 | 9.007 | 8.833 | 8.841 | 510,563 | -0.21(-2.36%) |
Dec 21, 2020 | 9.023 | 9.079 | 8.920 | 9.055 | 796,225 | +0.07(+0.79%) |
Dec 18, 2020 | 9.071 | 9.102 | 8.944 | 8.984 | 914,669 | -0.02(-0.18%) |
Dec 17, 2020 | 9.023 | 9.055 | 8.968 | 8.999 | 782,545 | +0.08(+0.89%) |
Dec 16, 2020 | 9.007 | 9.039 | 8.920 | 8.920 | 347,684 | -0.09(-0.97%) |
Dec 15, 2020 | 8.936 | 9.047 | 8.936 | 9.007 | 439,233 | +0.14(+1.61%) |
Dec 14, 2020 | 8.888 | 8.976 | 8.865 | 8.865 | 654,614 | +0.00(+0.00%) |
Dec 11, 2020 | 8.888 | 8.928 | 8.833 | 8.865 | 917,446 | -0.01(-0.09%) |
Dec 10, 2020 | 8.841 | 8.912 | 8.785 | 8.873 | 1,261,521 | +0.03(+0.36%) |
Dec 09, 2020 | 8.912 | 8.936 | 8.809 | 8.841 | 723,753 | +0.00(+0.00%) |
Dec 08, 2020 | 8.841 | 8.869 | 8.825 | 8.841 | 382,876 | -0.03(-0.36%) |
Dec 07, 2020 | 8.881 | 8.888 | 8.821 | 8.873 | 469,894 | -0.06(-0.71%) |
Dec 04, 2020 | 8.896 | 8.952 | 8.896 | 8.936 | 1,069,176 | +0.11(+1.26%) |
Dec 03, 2020 | 8.841 | 8.896 | 8.817 | 8.825 | 807,048 | +0.06(+0.72%) |
Dec 02, 2020 | 8.690 | 8.801 | 8.690 | 8.762 | 399,823 | +0.12(+1.37%) |
Dec 01, 2020 | 8.611 | 8.690 | 8.603 | 8.643 | 926,264 | +0.07(+0.83%) |
Nov 30, 2020 | 8.722 | 8.730 | 8.560 | 8.572 | 1,217,954 | -0.16(-1.81%) |
Nov 27, 2020 | 8.675 | 8.770 | 8.651 | 8.730 | 260,414 | +0.16(+1.85%) |
Nov 25, 2020 | 8.635 | 8.651 | 8.564 | 8.572 | 869,226 | -0.06(-0.73%) |
Nov 24, 2020 | 8.461 | 8.651 | 8.445 | 8.635 | 1,270,981 | +0.20(+2.35%) |
Nov 23, 2020 | 8.437 | 8.477 | 8.389 | 8.437 | 453,728 | +0.03(+0.38%) |
Nov 20, 2020 | 8.358 | 8.445 | 8.342 | 8.405 | 623,454 | +0.04(+0.47%) |
Nov 19, 2020 | 8.358 | 8.413 | 8.310 | 8.366 | 796,307 | -0.02(-0.28%) |
Nov 18, 2020 | 8.405 | 8.492 | 8.358 | 8.389 | 537,174 | -0.02(-0.28%) |
Nov 17, 2020 | 8.397 | 8.437 | 8.397 | 8.413 | 898,198 | +0.00(+0.00%) |
Nov 16, 2020 | 8.437 | 8.445 | 8.381 | 8.413 | 506,314 | -0.01(-0.09%) |
Nov 13, 2020 | 8.389 | 8.461 | 8.358 | 8.421 | 441,808 | +0.08(+0.95%) |
Nov 12, 2020 | 8.421 | 8.445 | 8.334 | 8.342 | 632,663 | -0.10(-1.13%) |
Nov 11, 2020 | 8.437 | 8.528 | 8.429 | 8.437 | 834,878 | +0.19(+2.31%) |
Nov 10, 2020 | 8.286 | 8.350 | 8.223 | 8.247 | 984,935 | -0.08(-0.95%) |
Nov 09, 2020 | 8.484 | 8.484 | 8.294 | 8.326 | 391,396 | +0.09(+1.06%) |
Nov 06, 2020 | 8.096 | 8.255 | 8.041 | 8.239 | 636,203 | +0.16(+1.96%) |
Nov 05, 2020 | 8.001 | 8.128 | 7.985 | 8.080 | 478,161 | +0.08(+0.99%) |
Nov 04, 2020 | 7.898 | 8.065 | 7.890 | 8.001 | 558,850 | +0.07(+0.90%) |
Nov 03, 2020 | 7.859 | 7.938 | 7.835 | 7.930 | 790,098 | +0.19(+2.46%) |