Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.290 | 9.570 | 8.770 | 8.950 | 7,057,000 | -0.31(-3.35%) |
Jan 28, 2021 | 10.10 | 10.18 | 9.000 | 9.260 | 8,184,487 | -0.44(-4.54%) |
Jan 27, 2021 | 9.180 | 10.60 | 8.660 | 9.700 | 18,846,404 | +0.64(+7.06%) |
Jan 26, 2021 | 8.990 | 9.310 | 8.810 | 9.060 | 5,842,042 | +0.20(+2.26%) |
Jan 25, 2021 | 8.730 | 9.040 | 8.520 | 8.860 | 4,513,542 | +0.05(+0.57%) |
Jan 22, 2021 | 8.570 | 8.860 | 8.500 | 8.810 | 2,194,800 | -0.03(-0.34%) |
Jan 21, 2021 | 9.080 | 9.080 | 8.690 | 8.840 | 2,601,279 | -0.16(-1.78%) |
Jan 20, 2021 | 8.970 | 9.250 | 8.860 | 9.000 | 2,973,084 | +0.11(+1.24%) |
Jan 19, 2021 | 8.880 | 9.200 | 8.660 | 8.890 | 3,383,022 | +0.17(+1.95%) |
Jan 15, 2021 | 8.960 | 9.000 | 8.450 | 8.720 | 4,414,700 | -0.26(-2.90%) |
Jan 14, 2021 | 9.000 | 9.220 | 8.920 | 8.980 | 6,968,328 | +0.02(+0.22%) |
Jan 13, 2021 | 9.110 | 9.120 | 8.830 | 8.960 | 3,794,618 | -0.08(-0.88%) |
Jan 12, 2021 | 9.240 | 9.430 | 8.770 | 9.040 | 7,565,597 | -0.35(-3.73%) |
Jan 11, 2021 | 8.250 | 9.470 | 8.159 | 9.390 | 13,708,155 | +1.12(+13.54%) |
Jan 08, 2021 | 8.680 | 8.700 | 8.190 | 8.270 | 3,702,300 | -0.36(-4.17%) |
Jan 07, 2021 | 8.630 | 8.860 | 8.460 | 8.630 | 2,654,469 | +0.05(+0.58%) |
Jan 06, 2021 | 8.500 | 8.800 | 8.410 | 8.580 | 3,352,843 | +0.08(+0.94%) |
Jan 05, 2021 | 8.035 | 8.630 | 8.035 | 8.500 | 3,699,975 | +0.41(+5.07%) |
Jan 04, 2021 | 8.400 | 8.410 | 8.000 | 8.090 | 3,180,973 | -0.19(-2.29%) |
Dec 31, 2020 | 8.280 | 8.280 | 8.280 | 1,837,931 | +0.02(+0.24%) | |
Dec 30, 2020 | 8.280 | 8.400 | 8.180 | 8.260 | 1,837,931 | +0.03(+0.36%) |
Dec 29, 2020 | 8.550 | 8.570 | 8.050 | 8.230 | 3,565,943 | -0.32(-3.74%) |
Dec 28, 2020 | 8.560 | 9.100 | 8.520 | 8.550 | 3,707,014 | +0.04(+0.47%) |
Dec 24, 2020 | 8.560 | 8.677 | 8.430 | 8.510 | 1,470,400 | -0.11(-1.28%) |
Dec 23, 2020 | 8.650 | 8.680 | 8.460 | 8.620 | 1,780,687 | -0.07(-0.81%) |
Dec 22, 2020 | 8.640 | 8.780 | 8.340 | 8.690 | 3,172,210 | +0.14(+1.64%) |
Dec 21, 2020 | 8.600 | 8.870 | 8.320 | 8.550 | 7,599,592 | -0.31(-3.50%) |
Dec 18, 2020 | 8.690 | 9.170 | 8.690 | 8.860 | 7,607,200 | +0.12(+1.37%) |
Dec 17, 2020 | 8.800 | 8.840 | 8.680 | 8.740 | 2,273,976 | -0.03(-0.34%) |
Dec 16, 2020 | 8.860 | 8.890 | 8.520 | 8.770 | 4,645,833 | -0.04(-0.45%) |
Dec 15, 2020 | 8.820 | 8.940 | 8.660 | 8.810 | 3,200,802 | +0.10(+1.15%) |
Dec 14, 2020 | 8.880 | 8.900 | 8.610 | 8.710 | 3,192,178 | +0.00(+0.00%) |
Dec 11, 2020 | 8.360 | 8.820 | 8.310 | 8.710 | 3,182,500 | +0.06(+0.69%) |
Dec 10, 2020 | 8.150 | 8.670 | 8.120 | 8.650 | 2,601,792 | +0.21(+2.49%) |
Dec 09, 2020 | 8.830 | 8.840 | 8.230 | 8.440 | 3,826,557 | -0.31(-3.54%) |
Dec 08, 2020 | 8.600 | 8.830 | 8.460 | 8.750 | 4,057,608 | +0.05(+0.57%) |
Dec 07, 2020 | 8.280 | 8.960 | 8.250 | 8.700 | 9,912,567 | +0.38(+4.57%) |
Dec 04, 2020 | 8.040 | 8.370 | 7.820 | 8.320 | 5,266,000 | +0.20(+2.46%) |
Dec 03, 2020 | 8.010 | 8.210 | 7.840 | 8.120 | 7,910,013 | +0.33(+4.24%) |
Dec 02, 2020 | 7.410 | 7.880 | 7.290 | 7.790 | 7,383,383 | +0.33(+4.42%) |
Dec 01, 2020 | 7.110 | 7.530 | 7.070 | 7.460 | 8,824,300 | +0.47(+6.72%) |
Nov 30, 2020 | 7.110 | 7.280 | 6.820 | 6.990 | 5,249,611 | -0.17(-2.37%) |
Nov 27, 2020 | 6.900 | 7.210 | 6.860 | 7.160 | 2,866,000 | +0.31(+4.53%) |
Nov 25, 2020 | 6.700 | 6.920 | 6.610 | 6.850 | 3,144,700 | +0.11(+1.63%) |
Nov 24, 2020 | 6.660 | 6.790 | 6.380 | 6.740 | 6,242,366 | +0.09(+1.35%) |
Nov 23, 2020 | 6.820 | 6.970 | 6.630 | 6.650 | 5,643,760 | -0.11(-1.63%) |
Nov 20, 2020 | 6.940 | 7.020 | 6.700 | 6.760 | 12,212,100 | -0.15(-2.17%) |
Nov 19, 2020 | 7.390 | 7.470 | 6.800 | 6.910 | 18,729,168 | -1.09(-13.62%) |
Nov 18, 2020 | 7.960 | 8.300 | 7.890 | 8.000 | 4,547,478 | +0.06(+0.76%) |
Nov 17, 2020 | 7.290 | 7.960 | 7.280 | 7.940 | 4,518,075 | +0.60(+8.17%) |
Nov 16, 2020 | 7.210 | 7.340 | 7.150 | 7.340 | 2,786,052 | +0.20(+2.80%) |
Nov 13, 2020 | 6.790 | 7.410 | 6.780 | 7.140 | 4,961,900 | +0.36(+5.31%) |
Nov 12, 2020 | 7.000 | 7.010 | 6.740 | 6.780 | 3,307,478 | -0.22(-3.14%) |
Nov 11, 2020 | 6.870 | 7.120 | 6.750 | 7.000 | 2,864,009 | +0.25(+3.70%) |
Nov 10, 2020 | 7.120 | 7.150 | 6.670 | 6.750 | 4,208,072 | -0.18(-2.60%) |
Nov 09, 2020 | 7.990 | 8.000 | 6.930 | 6.930 | 8,133,521 | -0.73(-9.53%) |
Nov 06, 2020 | 7.960 | 8.820 | 7.530 | 7.660 | 18,048,300 | +1.04(+15.71%) |
Nov 05, 2020 | 6.400 | 6.720 | 6.300 | 6.620 | 4,243,888 | +0.42(+6.77%) |
Nov 04, 2020 | 6.030 | 6.240 | 5.920 | 6.200 | 2,339,791 | +0.20(+3.33%) |
Nov 03, 2020 | 5.970 | 6.060 | 5.900 | 6.000 | 1,919,119 | +0.15(+2.56%) |