Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.400 | 8.650 | 8.140 | 8.280 | 240,900 | -0.19(-2.24%) |
Jan 28, 2021 | 8.430 | 8.650 | 8.190 | 8.470 | 150,316 | +0.15(+1.80%) |
Jan 27, 2021 | 8.330 | 8.690 | 7.940 | 8.320 | 221,909 | -0.06(-0.72%) |
Jan 26, 2021 | 8.490 | 8.740 | 8.330 | 8.380 | 290,918 | -0.09(-1.06%) |
Jan 25, 2021 | 8.900 | 9.190 | 8.430 | 8.470 | 290,710 | -0.46(-5.15%) |
Jan 22, 2021 | 8.900 | 8.960 | 8.610 | 8.930 | 158,500 | -0.04(-0.45%) |
Jan 21, 2021 | 8.600 | 9.010 | 8.480 | 8.970 | 212,185 | +0.36(+4.18%) |
Jan 20, 2021 | 8.630 | 8.870 | 8.480 | 8.610 | 141,610 | +0.02(+0.23%) |
Jan 19, 2021 | 8.890 | 8.890 | 8.570 | 8.590 | 154,835 | -0.14(-1.60%) |
Jan 15, 2021 | 8.780 | 9.010 | 8.390 | 8.730 | 253,600 | -0.15(-1.69%) |
Jan 14, 2021 | 8.700 | 9.005 | 8.650 | 8.880 | 258,296 | +0.26(+3.02%) |
Jan 13, 2021 | 8.900 | 8.910 | 8.270 | 8.620 | 371,311 | -0.27(-3.04%) |
Jan 12, 2021 | 9.000 | 9.220 | 8.870 | 8.890 | 237,879 | -0.11(-1.22%) |
Jan 11, 2021 | 8.820 | 9.190 | 8.750 | 9.000 | 261,476 | +0.06(+0.67%) |
Jan 08, 2021 | 9.410 | 9.475 | 8.840 | 8.940 | 358,400 | -0.47(-4.99%) |
Jan 07, 2021 | 9.680 | 9.860 | 9.350 | 9.410 | 614,382 | -0.13(-1.36%) |
Jan 06, 2021 | 9.590 | 9.770 | 9.330 | 9.540 | 666,727 | +0.16(+1.71%) |
Jan 05, 2021 | 8.580 | 9.540 | 8.580 | 9.380 | 343,123 | +0.84(+9.84%) |
Jan 04, 2021 | 8.910 | 9.270 | 8.420 | 8.540 | 249,954 | -0.11(-1.27%) |
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 174,574 | +0.13(+1.53%) | |
Dec 30, 2020 | 8.360 | 8.580 | 8.350 | 8.520 | 174,574 | +0.17(+2.04%) |
Dec 29, 2020 | 9.220 | 9.245 | 8.245 | 8.350 | 350,010 | -0.90(-9.73%) |
Dec 28, 2020 | 8.550 | 9.730 | 8.550 | 9.250 | 613,526 | +0.73(+8.57%) |
Dec 24, 2020 | 8.550 | 8.630 | 8.410 | 8.520 | 286,600 | +0.06(+0.71%) |
Dec 23, 2020 | 8.620 | 8.670 | 8.368 | 8.460 | 353,216 | -0.04(-0.47%) |
Dec 22, 2020 | 8.820 | 8.890 | 8.220 | 8.500 | 582,222 | -0.27(-3.08%) |
Dec 21, 2020 | 8.850 | 9.025 | 8.690 | 8.770 | 302,973 | -0.10(-1.13%) |
Dec 18, 2020 | 9.100 | 9.130 | 8.630 | 8.870 | 288,200 | -0.20(-2.21%) |
Dec 17, 2020 | 9.300 | 9.470 | 9.020 | 9.070 | 233,349 | -0.14(-1.52%) |
Dec 16, 2020 | 9.750 | 9.780 | 9.150 | 9.210 | 267,028 | -0.35(-3.66%) |
Dec 15, 2020 | 9.550 | 9.740 | 9.380 | 9.560 | 283,105 | +0.16(+1.70%) |
Dec 14, 2020 | 9.490 | 9.710 | 9.350 | 9.400 | 333,537 | -0.02(-0.21%) |
Dec 11, 2020 | 9.660 | 9.730 | 9.330 | 9.420 | 571,700 | +0.08(+0.86%) |
Dec 10, 2020 | 8.730 | 9.440 | 8.480 | 9.340 | 467,798 | +0.51(+5.78%) |
Dec 09, 2020 | 8.470 | 9.344 | 8.470 | 8.830 | 544,035 | +0.34(+4.00%) |
Dec 08, 2020 | 8.310 | 8.800 | 8.250 | 8.490 | 395,985 | +0.27(+3.28%) |
Dec 07, 2020 | 7.800 | 8.280 | 7.599 | 8.220 | 333,540 | +0.46(+5.93%) |
Dec 04, 2020 | 7.270 | 7.870 | 7.150 | 7.760 | 392,000 | +0.57(+7.93%) |
Dec 03, 2020 | 7.330 | 7.390 | 7.140 | 7.190 | 255,448 | -0.14(-1.91%) |
Dec 02, 2020 | 7.180 | 7.360 | 7.060 | 7.330 | 175,811 | +0.15(+2.09%) |
Dec 01, 2020 | 7.240 | 7.340 | 7.110 | 7.180 | 198,630 | +0.07(+0.98%) |
Nov 30, 2020 | 7.270 | 7.350 | 7.050 | 7.110 | 280,059 | -0.18(-2.47%) |
Nov 27, 2020 | 7.360 | 7.480 | 7.230 | 7.290 | 242,200 | +0.09(+1.25%) |
Nov 25, 2020 | 7.210 | 7.370 | 7.060 | 7.200 | 166,400 | -0.10(-1.37%) |
Nov 24, 2020 | 7.340 | 7.390 | 7.200 | 7.300 | 251,158 | +0.10(+1.39%) |
Nov 23, 2020 | 7.010 | 7.390 | 6.920 | 7.200 | 267,660 | +0.23(+3.30%) |
Nov 20, 2020 | 7.150 | 7.180 | 6.310 | 6.970 | 483,400 | -0.20(-2.79%) |
Nov 19, 2020 | 7.440 | 7.670 | 7.100 | 7.170 | 251,214 | -0.27(-3.63%) |
Nov 18, 2020 | 7.475 | 7.638 | 7.400 | 7.440 | 303,452 | +0.07(+0.95%) |
Nov 17, 2020 | 7.280 | 7.460 | 7.280 | 7.370 | 201,038 | -0.05(-0.67%) |
Nov 16, 2020 | 7.440 | 7.580 | 7.390 | 7.420 | 293,240 | +0.10(+1.37%) |
Nov 13, 2020 | 7.150 | 7.440 | 7.090 | 7.320 | 407,000 | +0.19(+2.66%) |
Nov 12, 2020 | 7.010 | 7.300 | 6.940 | 7.130 | 333,907 | +0.10(+1.42%) |
Nov 11, 2020 | 7.090 | 7.296 | 6.753 | 7.030 | 260,572 | +0.00(+0.00%) |
Nov 10, 2020 | 7.480 | 7.480 | 6.980 | 7.030 | 459,251 | +0.04(+0.57%) |
Nov 09, 2020 | 7.000 | 7.180 | 6.830 | 6.990 | 444,765 | +0.29(+4.33%) |
Nov 06, 2020 | 6.610 | 6.730 | 6.290 | 6.700 | 166,700 | +0.06(+0.90%) |
Nov 05, 2020 | 6.240 | 6.900 | 6.160 | 6.640 | 417,350 | +0.59(+9.75%) |
Nov 04, 2020 | 6.300 | 6.300 | 5.860 | 6.050 | 180,149 | -0.24(-3.82%) |
Nov 03, 2020 | 5.970 | 6.350 | 5.880 | 6.290 | 161,449 | +0.43(+7.34%) |