Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.614 | 9.678 | 9.424 | 9.424 | 361,589 | -0.17(-1.76%) |
Jan 28, 2021 | 9.593 | 9.685 | 9.579 | 9.593 | 177,616 | +0.04(+0.37%) |
Jan 27, 2021 | 9.558 | 9.709 | 9.460 | 9.558 | 269,338 | -0.03(-0.29%) |
Jan 26, 2021 | 9.558 | 9.628 | 9.438 | 9.586 | 209,031 | +0.09(+0.96%) |
Jan 25, 2021 | 9.614 | 9.755 | 9.495 | 9.495 | 255,978 | -0.14(-1.46%) |
Jan 22, 2021 | 9.537 | 9.699 | 9.485 | 9.636 | 276,484 | +0.10(+1.03%) |
Jan 21, 2021 | 9.593 | 9.607 | 9.502 | 9.537 | 124,288 | -0.03(-0.29%) |
Jan 20, 2021 | 9.509 | 9.607 | 9.481 | 9.565 | 334,260 | +0.10(+1.04%) |
Jan 19, 2021 | 9.537 | 9.572 | 9.396 | 9.467 | 403,142 | -0.04(-0.37%) |
Jan 15, 2021 | 9.361 | 9.579 | 9.361 | 9.502 | 139,379 | +0.00(+0.00%) |
Jan 14, 2021 | 9.445 | 9.579 | 9.431 | 9.502 | 279,096 | +0.05(+0.52%) |
Jan 13, 2021 | 9.460 | 9.502 | 9.361 | 9.453 | 159,194 | +0.03(+0.30%) |
Jan 12, 2021 | 9.403 | 9.488 | 9.305 | 9.424 | 171,991 | +0.10(+1.06%) |
Jan 11, 2021 | 9.255 | 9.555 | 9.255 | 9.326 | 164,126 | -0.03(-0.30%) |
Jan 08, 2021 | 9.431 | 9.460 | 9.262 | 9.354 | 125,171 | -0.01(-0.15%) |
Jan 07, 2021 | 9.277 | 9.590 | 9.218 | 9.368 | 253,651 | +0.17(+1.84%) |
Jan 06, 2021 | 8.967 | 9.248 | 8.967 | 9.199 | 245,166 | +0.17(+1.87%) |
Jan 05, 2021 | 9.072 | 9.136 | 8.981 | 9.030 | 251,120 | -0.02(-0.23%) |
Jan 04, 2021 | 9.270 | 9.298 | 8.967 | 9.051 | 367,625 | -0.13(-1.38%) |
Dec 31, 2020 | 9.178 | 9.178 | 9.178 | 257,308 | +0.01(+0.08%) | |
Dec 30, 2020 | 9.312 | 9.312 | 9.157 | 9.171 | 257,308 | -0.07(-0.76%) |
Dec 29, 2020 | 9.304 | 9.304 | 9.102 | 9.241 | 391,078 | +0.05(+0.53%) |
Dec 28, 2020 | 9.325 | 9.493 | 9.168 | 9.192 | 669,155 | +0.05(+0.53%) |
Dec 24, 2020 | 9.151 | 9.269 | 9.096 | 9.144 | 353,749 | -0.01(-0.08%) |
Dec 23, 2020 | 8.913 | 9.199 | 8.857 | 9.151 | 500,951 | +0.29(+3.31%) |
Dec 22, 2020 | 8.906 | 8.962 | 8.808 | 8.857 | 455,171 | +0.10(+1.20%) |
Dec 21, 2020 | 8.871 | 8.976 | 8.697 | 8.752 | 460,490 | -0.10(-1.18%) |
Dec 18, 2020 | 9.025 | 9.060 | 8.857 | 8.857 | 446,947 | -0.13(-1.40%) |
Dec 17, 2020 | 8.780 | 9.095 | 8.738 | 8.983 | 260,910 | +0.16(+1.82%) |
Dec 16, 2020 | 8.787 | 8.877 | 8.700 | 8.822 | 289,155 | +0.09(+1.04%) |
Dec 15, 2020 | 8.662 | 8.780 | 8.627 | 8.731 | 189,495 | +0.10(+1.21%) |
Dec 14, 2020 | 8.773 | 8.899 | 8.627 | 8.627 | 263,206 | -0.15(-1.67%) |
Dec 11, 2020 | 8.766 | 8.850 | 8.676 | 8.773 | 177,089 | +0.01(+0.08%) |
Dec 10, 2020 | 8.745 | 8.934 | 8.738 | 8.766 | 268,994 | -0.09(-1.03%) |
Dec 09, 2020 | 9.116 | 9.210 | 8.830 | 8.857 | 331,773 | -0.22(-2.46%) |
Dec 08, 2020 | 9.185 | 9.248 | 9.060 | 9.081 | 202,507 | -0.14(-1.52%) |
Dec 07, 2020 | 9.283 | 9.332 | 9.095 | 9.220 | 319,879 | -0.11(-1.20%) |
Dec 04, 2020 | 9.339 | 9.465 | 9.262 | 9.332 | 321,395 | +0.07(+0.75%) |
Dec 03, 2020 | 9.234 | 9.409 | 9.158 | 9.262 | 386,718 | +0.02(+0.23%) |
Dec 02, 2020 | 9.088 | 9.311 | 9.088 | 9.241 | 185,567 | +0.14(+1.53%) |
Dec 01, 2020 | 9.060 | 9.304 | 9.060 | 9.102 | 240,117 | +0.10(+1.16%) |
Nov 30, 2020 | 9.165 | 9.241 | 8.913 | 8.997 | 368,393 | -0.19(-2.05%) |
Nov 27, 2020 | 9.276 | 9.290 | 9.095 | 9.185 | 296,915 | -0.11(-1.20%) |
Nov 25, 2020 | 9.199 | 9.367 | 9.137 | 9.297 | 394,407 | +0.08(+0.83%) |
Nov 24, 2020 | 9.234 | 9.438 | 9.091 | 9.220 | 818,500 | +0.15(+1.65%) |
Nov 23, 2020 | 8.806 | 9.220 | 8.785 | 9.071 | 751,825 | +0.30(+3.41%) |
Nov 20, 2020 | 8.819 | 8.819 | 8.666 | 8.772 | 311,483 | -0.04(-0.46%) |
Nov 19, 2020 | 8.785 | 8.894 | 8.690 | 8.812 | 244,755 | +0.12(+1.41%) |
Nov 18, 2020 | 8.636 | 8.826 | 8.632 | 8.690 | 328,009 | +0.11(+1.27%) |
Nov 17, 2020 | 8.588 | 8.683 | 8.540 | 8.581 | 396,345 | +0.03(+0.40%) |
Nov 16, 2020 | 8.506 | 8.690 | 8.472 | 8.547 | 283,280 | +0.16(+1.86%) |
Nov 13, 2020 | 8.262 | 8.500 | 8.241 | 8.391 | 330,602 | +0.27(+3.26%) |
Nov 12, 2020 | 8.268 | 8.289 | 8.092 | 8.126 | 201,420 | -0.14(-1.65%) |
Nov 11, 2020 | 8.316 | 8.323 | 8.194 | 8.262 | 244,413 | +0.03(+0.41%) |
Nov 10, 2020 | 8.160 | 8.377 | 8.160 | 8.228 | 219,554 | +0.17(+2.11%) |
Nov 09, 2020 | 8.330 | 8.636 | 8.058 | 8.058 | 502,928 | -0.07(-0.84%) |
Nov 06, 2020 | 8.003 | 8.398 | 7.990 | 8.126 | 350,749 | +0.03(+0.34%) |
Nov 05, 2020 | 7.690 | 8.098 | 7.663 | 8.098 | 288,144 | +0.42(+5.49%) |
Nov 04, 2020 | 7.378 | 7.690 | 7.262 | 7.677 | 214,407 | +0.21(+2.82%) |
Nov 03, 2020 | 7.500 | 7.561 | 7.378 | 7.466 | 172,658 | -0.01(-0.09%) |