Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.363 | 9.407 | 9.284 | 9.339 | 30,452 | -0.06(-0.67%) |
Jan 28, 2021 | 9.355 | 9.418 | 9.308 | 9.402 | 14,149 | +0.07(+0.76%) |
Jan 27, 2021 | 9.442 | 9.457 | 9.315 | 9.331 | 25,822 | -0.16(-1.66%) |
Jan 26, 2021 | 9.473 | 9.512 | 9.465 | 9.489 | 21,785 | +0.01(+0.08%) |
Jan 25, 2021 | 9.465 | 9.497 | 9.415 | 9.481 | 27,518 | +0.02(+0.17%) |
Jan 22, 2021 | 9.418 | 9.465 | 9.402 | 9.465 | 11,673 | -0.01(-0.15%) |
Jan 21, 2021 | 9.497 | 9.528 | 9.465 | 9.480 | 34,099 | -0.04(-0.39%) |
Jan 20, 2021 | 9.489 | 9.528 | 9.473 | 9.516 | 10,230 | +0.05(+0.51%) |
Jan 19, 2021 | 9.473 | 9.512 | 9.426 | 9.468 | 30,815 | -0.00(-0.04%) |
Jan 15, 2021 | 9.465 | 9.481 | 9.380 | 9.472 | 11,927 | +0.02(+0.23%) |
Jan 14, 2021 | 9.410 | 9.481 | 9.410 | 9.449 | 42,322 | +0.04(+0.42%) |
Jan 13, 2021 | 9.371 | 9.426 | 9.363 | 9.410 | 11,154 | +0.07(+0.76%) |
Jan 12, 2021 | 9.315 | 9.371 | 9.306 | 9.339 | 33,459 | +0.05(+0.51%) |
Jan 11, 2021 | 9.331 | 9.331 | 9.268 | 9.292 | 18,595 | -0.04(-0.42%) |
Jan 08, 2021 | 9.315 | 9.331 | 9.260 | 9.331 | 38,446 | +0.05(+0.51%) |
Jan 07, 2021 | 9.315 | 9.331 | 9.284 | 9.284 | 19,516 | -0.02(-0.25%) |
Jan 06, 2021 | 9.252 | 9.309 | 9.201 | 9.308 | 15,751 | +0.12(+1.34%) |
Jan 05, 2021 | 9.103 | 9.205 | 9.103 | 9.185 | 10,678 | +0.08(+0.90%) |
Jan 04, 2021 | 9.213 | 9.229 | 9.063 | 9.103 | 44,283 | -0.11(-1.20%) |
Dec 31, 2020 | 9.213 | 9.213 | 9.213 | 22,369 | +0.09(+0.98%) | |
Dec 30, 2020 | 9.142 | 9.189 | 9.118 | 9.124 | 22,369 | +0.01(+0.12%) |
Dec 29, 2020 | 9.152 | 9.170 | 9.112 | 9.112 | 10,867 | -0.03(-0.34%) |
Dec 28, 2020 | 9.183 | 9.191 | 9.120 | 9.144 | 18,850 | +0.00(+0.00%) |
Dec 24, 2020 | 9.120 | 9.144 | 9.097 | 9.144 | 16,605 | +0.01(+0.09%) |
Dec 23, 2020 | 9.097 | 9.199 | 9.097 | 9.136 | 23,349 | -0.01(-0.13%) |
Dec 22, 2020 | 9.171 | 9.175 | 9.128 | 9.148 | 9,681 | -0.03(-0.30%) |
Dec 21, 2020 | 9.277 | 9.277 | 9.112 | 9.175 | 29,093 | -0.10(-1.06%) |
Dec 18, 2020 | 9.371 | 9.371 | 9.273 | 9.273 | 20,054 | -0.06(-0.63%) |
Dec 17, 2020 | 9.347 | 9.347 | 9.300 | 9.332 | 19,363 | +0.02(+0.17%) |
Dec 16, 2020 | 9.308 | 9.316 | 9.277 | 9.316 | 17,986 | +0.02(+0.25%) |
Dec 15, 2020 | 9.230 | 9.296 | 9.230 | 9.293 | 7,537 | +0.07(+0.77%) |
Dec 14, 2020 | 9.261 | 9.332 | 9.206 | 9.221 | 18,331 | -0.03(-0.35%) |
Dec 11, 2020 | 9.128 | 9.260 | 9.128 | 9.253 | 13,667 | +0.02(+0.17%) |
Dec 10, 2020 | 9.120 | 9.238 | 9.120 | 9.238 | 9,897 | +0.03(+0.34%) |
Dec 09, 2020 | 9.253 | 9.257 | 9.161 | 9.206 | 10,498 | -0.00(-0.04%) |
Dec 08, 2020 | 9.159 | 9.224 | 9.159 | 9.210 | 18,708 | +0.04(+0.38%) |
Dec 07, 2020 | 9.152 | 9.212 | 9.152 | 9.175 | 8,964 | -0.06(-0.68%) |
Dec 04, 2020 | 9.152 | 9.238 | 9.152 | 9.238 | 19,416 | +0.05(+0.60%) |
Dec 03, 2020 | 9.183 | 9.198 | 9.120 | 9.183 | 20,118 | +0.05(+0.58%) |
Dec 02, 2020 | 9.076 | 9.146 | 9.052 | 9.130 | 26,308 | +0.07(+0.83%) |
Dec 01, 2020 | 9.052 | 9.099 | 9.025 | 9.055 | 23,778 | +0.12(+1.34%) |
Nov 30, 2020 | 9.076 | 9.076 | 8.928 | 8.936 | 33,687 | -0.13(-1.42%) |
Nov 27, 2020 | 9.122 | 9.122 | 9.047 | 9.064 | 12,730 | -0.05(-0.60%) |
Nov 25, 2020 | 9.138 | 9.153 | 9.087 | 9.119 | 13,501 | -0.01(-0.12%) |
Nov 24, 2020 | 9.138 | 9.164 | 9.044 | 9.130 | 11,196 | +0.11(+1.21%) |
Nov 23, 2020 | 8.967 | 9.037 | 8.967 | 9.021 | 15,148 | +0.12(+1.38%) |
Nov 20, 2020 | 8.912 | 8.912 | 8.866 | 8.898 | 6,300 | +0.02(+0.19%) |
Nov 19, 2020 | 8.897 | 8.897 | 8.850 | 8.881 | 3,204 | +0.02(+0.18%) |
Nov 18, 2020 | 8.928 | 9.006 | 8.858 | 8.866 | 13,808 | -0.06(-0.70%) |
Nov 17, 2020 | 8.873 | 8.951 | 8.866 | 8.928 | 15,496 | +0.02(+0.26%) |
Nov 16, 2020 | 8.842 | 8.941 | 8.827 | 8.905 | 18,921 | +0.15(+1.72%) |
Nov 13, 2020 | 8.667 | 8.771 | 8.667 | 8.755 | 11,058 | +0.13(+1.51%) |
Nov 12, 2020 | 8.687 | 8.694 | 8.603 | 8.624 | 15,070 | -0.10(-1.16%) |
Nov 11, 2020 | 8.711 | 8.749 | 8.682 | 8.726 | 9,157 | +0.01(+0.13%) |
Nov 10, 2020 | 8.623 | 8.736 | 8.623 | 8.714 | 14,410 | +0.15(+1.70%) |
Nov 09, 2020 | 8.547 | 8.656 | 8.438 | 8.569 | 59,195 | +0.28(+3.33%) |
Nov 06, 2020 | 8.391 | 8.391 | 8.267 | 8.293 | 17,873 | -0.07(-0.86%) |
Nov 05, 2020 | 8.306 | 8.391 | 8.306 | 8.364 | 12,308 | +0.12(+1.47%) |
Nov 04, 2020 | 8.228 | 8.321 | 8.154 | 8.243 | 12,298 | +0.01(+0.17%) |
Nov 03, 2020 | 8.178 | 8.230 | 8.170 | 8.230 | 7,839 | +0.13(+1.58%) |