Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.960 | 8.240 | 7.800 | 7.880 | 417,700 | +0.03(+0.38%) |
Jan 28, 2021 | 8.010 | 8.200 | 7.510 | 7.850 | 592,384 | -0.25(-3.09%) |
Jan 27, 2021 | 8.150 | 8.300 | 7.950 | 8.100 | 608,809 | -0.12(-1.46%) |
Jan 26, 2021 | 8.410 | 8.440 | 8.170 | 8.220 | 510,232 | -0.19(-2.26%) |
Jan 25, 2021 | 8.370 | 8.420 | 8.130 | 8.410 | 523,780 | +0.05(+0.60%) |
Jan 22, 2021 | 8.220 | 8.390 | 8.140 | 8.360 | 271,300 | +0.02(+0.24%) |
Jan 21, 2021 | 8.260 | 8.380 | 8.080 | 8.340 | 362,069 | +0.12(+1.46%) |
Jan 20, 2021 | 8.500 | 8.560 | 8.130 | 8.220 | 378,433 | -0.21(-2.49%) |
Jan 19, 2021 | 8.470 | 8.500 | 8.190 | 8.430 | 436,522 | +0.13(+1.57%) |
Jan 15, 2021 | 8.490 | 8.590 | 8.260 | 8.300 | 386,100 | -0.15(-1.78%) |
Jan 14, 2021 | 8.450 | 8.630 | 8.350 | 8.450 | 376,092 | +0.03(+0.36%) |
Jan 13, 2021 | 8.600 | 8.690 | 8.270 | 8.420 | 490,743 | -0.18(-2.09%) |
Jan 12, 2021 | 8.280 | 8.750 | 8.110 | 8.600 | 529,300 | +0.32(+3.86%) |
Jan 11, 2021 | 8.220 | 8.580 | 7.960 | 8.280 | 521,121 | +0.04(+0.49%) |
Jan 08, 2021 | 8.420 | 8.551 | 8.120 | 8.240 | 365,600 | -0.34(-3.96%) |
Jan 07, 2021 | 8.030 | 8.590 | 8.020 | 8.580 | 691,313 | +0.56(+6.98%) |
Jan 06, 2021 | 8.550 | 8.580 | 7.950 | 8.020 | 657,024 | -0.55(-6.42%) |
Jan 05, 2021 | 8.050 | 8.600 | 7.890 | 8.570 | 635,294 | +0.71(+9.03%) |
Jan 04, 2021 | 7.990 | 8.360 | 7.780 | 7.860 | 858,954 | +0.06(+0.77%) |
Dec 31, 2020 | 7.800 | 7.800 | 7.800 | 1,230,046 | -0.36(-4.41%) | |
Dec 30, 2020 | 8.520 | 8.800 | 8.140 | 8.160 | 1,230,046 | +0.08(+0.99%) |
Dec 29, 2020 | 8.670 | 8.790 | 7.800 | 8.080 | 3,728,921 | -2.64(-24.63%) |
Dec 28, 2020 | 11.12 | 11.19 | 10.66 | 10.72 | 688,123 | -0.33(-2.99%) |
Dec 24, 2020 | 11.29 | 11.34 | 10.90 | 11.05 | 207,200 | -0.17(-1.52%) |
Dec 23, 2020 | 11.03 | 11.25 | 10.97 | 11.22 | 276,038 | +0.10(+0.90%) |
Dec 22, 2020 | 11.33 | 11.33 | 10.86 | 11.12 | 365,568 | -0.07(-0.63%) |
Dec 21, 2020 | 11.27 | 11.35 | 11.02 | 11.19 | 261,260 | -0.15(-1.32%) |
Dec 18, 2020 | 11.41 | 11.58 | 11.28 | 11.34 | 237,800 | -0.08(-0.70%) |
Dec 17, 2020 | 11.65 | 11.70 | 11.26 | 11.42 | 190,680 | -0.10(-0.87%) |
Dec 16, 2020 | 11.77 | 11.82 | 11.36 | 11.52 | 255,122 | -0.30(-2.54%) |
Dec 15, 2020 | 11.62 | 11.90 | 11.60 | 11.82 | 440,593 | +0.08(+0.68%) |
Dec 14, 2020 | 11.61 | 11.79 | 11.52 | 11.74 | 554,064 | +0.26(+2.26%) |
Dec 11, 2020 | 11.07 | 11.85 | 11.00 | 11.48 | 541,100 | +0.38(+3.42%) |
Dec 10, 2020 | 11.14 | 11.22 | 10.80 | 11.10 | 573,984 | -0.04(-0.36%) |
Dec 09, 2020 | 11.10 | 11.15 | 10.50 | 11.14 | 506,199 | +0.10(+0.91%) |
Dec 08, 2020 | 11.49 | 11.50 | 10.80 | 11.04 | 686,468 | +0.14(+1.28%) |
Dec 07, 2020 | 11.65 | 11.67 | 10.46 | 10.90 | 1,063,717 | +0.06(+0.55%) |
Dec 04, 2020 | 10.36 | 10.87 | 10.16 | 10.84 | 409,000 | +0.44(+4.23%) |
Dec 03, 2020 | 10.65 | 10.71 | 10.00 | 10.40 | 335,950 | +0.05(+0.48%) |
Dec 02, 2020 | 10.30 | 10.67 | 9.880 | 10.35 | 393,225 | +0.08(+0.78%) |
Dec 01, 2020 | 11.01 | 11.10 | 10.23 | 10.27 | 561,868 | -0.73(-6.64%) |
Nov 30, 2020 | 11.18 | 11.23 | 10.78 | 11.00 | 297,517 | -0.19(-1.70%) |
Nov 27, 2020 | 11.11 | 11.28 | 10.92 | 11.19 | 260,600 | +0.30(+2.75%) |
Nov 25, 2020 | 11.05 | 11.10 | 10.70 | 10.89 | 329,000 | -0.07(-0.64%) |
Nov 24, 2020 | 11.10 | 11.15 | 10.71 | 10.96 | 440,731 | +0.03(+0.27%) |
Nov 23, 2020 | 11.30 | 11.31 | 10.83 | 10.93 | 446,306 | -0.23(-2.06%) |
Nov 20, 2020 | 11.28 | 11.42 | 11.05 | 11.16 | 309,900 | -0.12(-1.06%) |
Nov 19, 2020 | 11.65 | 11.73 | 11.10 | 11.28 | 317,238 | -0.26(-2.25%) |
Nov 18, 2020 | 12.15 | 12.15 | 11.50 | 11.54 | 370,498 | -0.57(-4.71%) |
Nov 17, 2020 | 12.94 | 13.18 | 11.68 | 12.11 | 730,834 | -0.53(-4.19%) |
Nov 16, 2020 | 12.24 | 13.00 | 12.10 | 12.64 | 637,617 | +0.63(+5.25%) |
Nov 13, 2020 | 12.00 | 12.28 | 11.66 | 12.01 | 543,900 | +0.06(+0.50%) |
Nov 12, 2020 | 11.40 | 11.95 | 11.37 | 11.95 | 457,943 | +0.58(+5.10%) |
Nov 11, 2020 | 11.14 | 11.47 | 10.95 | 11.37 | 277,408 | +0.35(+3.18%) |
Nov 10, 2020 | 11.00 | 11.17 | 10.68 | 11.02 | 333,294 | +0.09(+0.82%) |
Nov 09, 2020 | 11.84 | 11.94 | 10.79 | 10.93 | 419,717 | -0.51(-4.46%) |
Nov 06, 2020 | 11.59 | 11.65 | 11.05 | 11.44 | 362,200 | -0.25(-2.14%) |
Nov 05, 2020 | 12.00 | 12.05 | 11.40 | 11.69 | 628,043 | +0.40(+3.54%) |
Nov 04, 2020 | 10.40 | 11.64 | 10.09 | 11.29 | 830,743 | +1.05(+10.25%) |
Nov 03, 2020 | 10.38 | 10.38 | 9.920 | 10.24 | 206,715 | +0.48(+4.92%) |