Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.450 | 9.610 | 9.155 | 9.250 | 1,143,600 | -0.27(-2.84%) |
Jan 28, 2021 | 9.770 | 9.845 | 9.330 | 9.520 | 758,519 | -0.11(-1.14%) |
Jan 27, 2021 | 9.520 | 9.830 | 9.460 | 9.630 | 841,446 | -0.02(-0.21%) |
Jan 26, 2021 | 9.720 | 9.745 | 9.390 | 9.650 | 367,608 | +0.10(+1.05%) |
Jan 25, 2021 | 9.300 | 9.760 | 9.250 | 9.550 | 500,958 | +0.12(+1.27%) |
Jan 22, 2021 | 9.060 | 9.430 | 8.990 | 9.430 | 449,100 | +0.18(+1.95%) |
Jan 21, 2021 | 9.600 | 9.600 | 9.065 | 9.250 | 409,085 | -0.35(-3.65%) |
Jan 20, 2021 | 9.550 | 9.830 | 9.510 | 9.600 | 544,364 | +0.07(+0.73%) |
Jan 19, 2021 | 9.610 | 9.620 | 9.370 | 9.530 | 761,290 | +0.04(+0.42%) |
Jan 15, 2021 | 9.310 | 9.490 | 9.150 | 9.490 | 684,800 | +0.06(+0.64%) |
Jan 14, 2021 | 8.990 | 9.520 | 8.980 | 9.430 | 471,222 | +0.47(+5.25%) |
Jan 13, 2021 | 9.260 | 9.270 | 8.810 | 8.960 | 479,719 | +0.24(+2.75%) |
Jan 12, 2021 | 8.540 | 8.730 | 8.470 | 8.720 | 268,534 | +0.23(+2.71%) |
Jan 11, 2021 | 8.500 | 8.646 | 8.440 | 8.490 | 362,659 | -0.15(-1.74%) |
Jan 08, 2021 | 8.740 | 8.740 | 8.480 | 8.640 | 317,900 | +0.00(+0.00%) |
Jan 07, 2021 | 8.840 | 8.840 | 8.410 | 8.640 | 358,300 | -0.15(-1.71%) |
Jan 06, 2021 | 8.480 | 8.920 | 8.470 | 8.790 | 798,629 | +0.46(+5.52%) |
Jan 05, 2021 | 8.210 | 8.430 | 8.180 | 8.330 | 368,107 | +0.01(+0.12%) |
Jan 04, 2021 | 8.760 | 8.850 | 8.139 | 8.320 | 358,288 | -0.33(-3.82%) |
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 458,274 | +0.12(+1.41%) | |
Dec 30, 2020 | 8.520 | 8.670 | 8.380 | 8.530 | 458,274 | +0.02(+0.24%) |
Dec 29, 2020 | 8.650 | 8.710 | 8.312 | 8.510 | 436,887 | -0.05(-0.58%) |
Dec 28, 2020 | 8.510 | 8.670 | 8.380 | 8.560 | 584,948 | +0.06(+0.71%) |
Dec 24, 2020 | 8.450 | 8.500 | 8.170 | 8.500 | 312,900 | +0.22(+2.66%) |
Dec 23, 2020 | 8.280 | 8.510 | 8.210 | 8.280 | 310,996 | +0.01(+0.12%) |
Dec 22, 2020 | 8.210 | 8.310 | 8.070 | 8.270 | 328,137 | +0.05(+0.61%) |
Dec 21, 2020 | 8.290 | 8.310 | 8.020 | 8.220 | 514,719 | -0.09(-1.08%) |
Dec 18, 2020 | 8.660 | 8.850 | 8.180 | 8.310 | 1,908,300 | -0.44(-5.03%) |
Dec 17, 2020 | 8.810 | 8.810 | 8.533 | 8.750 | 338,512 | +0.08(+0.92%) |
Dec 16, 2020 | 8.800 | 8.860 | 8.530 | 8.670 | 600,460 | -0.12(-1.37%) |
Dec 15, 2020 | 8.760 | 8.790 | 8.380 | 8.790 | 583,930 | +0.47(+5.65%) |
Dec 14, 2020 | 8.450 | 8.880 | 8.290 | 8.320 | 630,504 | +0.09(+1.09%) |
Dec 11, 2020 | 8.090 | 8.230 | 8.010 | 8.230 | 506,200 | -0.01(-0.12%) |
Dec 10, 2020 | 8.110 | 8.260 | 8.040 | 8.240 | 687,569 | +0.04(+0.49%) |
Dec 09, 2020 | 8.240 | 8.250 | 8.000 | 8.200 | 576,754 | +0.08(+0.99%) |
Dec 08, 2020 | 8.000 | 8.160 | 7.980 | 8.120 | 517,623 | +0.06(+0.74%) |
Dec 07, 2020 | 8.270 | 8.390 | 8.020 | 8.060 | 560,900 | -0.21(-2.54%) |
Dec 04, 2020 | 8.060 | 8.340 | 8.030 | 8.270 | 505,700 | +0.33(+4.16%) |
Dec 03, 2020 | 7.820 | 8.020 | 7.770 | 7.940 | 524,793 | +0.21(+2.72%) |
Dec 02, 2020 | 7.460 | 7.820 | 7.380 | 7.730 | 515,434 | +0.23(+3.07%) |
Dec 01, 2020 | 7.470 | 7.570 | 7.300 | 7.500 | 538,419 | +0.17(+2.32%) |
Nov 30, 2020 | 7.620 | 7.650 | 7.210 | 7.330 | 773,877 | -0.41(-5.30%) |
Nov 27, 2020 | 7.880 | 7.880 | 7.480 | 7.740 | 401,200 | -0.14(-1.78%) |
Nov 25, 2020 | 8.040 | 8.040 | 7.790 | 7.880 | 523,300 | -0.17(-2.11%) |
Nov 24, 2020 | 8.090 | 8.310 | 8.018 | 8.050 | 449,363 | +0.33(+4.27%) |
Nov 23, 2020 | 7.570 | 7.920 | 7.510 | 7.720 | 806,575 | +0.31(+4.18%) |
Nov 20, 2020 | 7.050 | 7.410 | 6.950 | 7.410 | 510,800 | +0.25(+3.49%) |
Nov 19, 2020 | 6.760 | 7.160 | 6.690 | 7.160 | 401,321 | +0.34(+4.99%) |
Nov 18, 2020 | 7.190 | 7.290 | 6.820 | 6.820 | 760,460 | -0.28(-3.94%) |
Nov 17, 2020 | 7.000 | 7.180 | 6.830 | 7.100 | 324,083 | +0.05(+0.71%) |
Nov 16, 2020 | 6.840 | 7.170 | 6.750 | 7.050 | 575,506 | +0.55(+8.46%) |
Nov 13, 2020 | 6.160 | 6.530 | 6.160 | 6.500 | 316,400 | +0.40(+6.56%) |
Nov 12, 2020 | 6.380 | 6.610 | 5.970 | 6.100 | 494,834 | -0.41(-6.30%) |
Nov 11, 2020 | 6.830 | 6.870 | 6.340 | 6.510 | 311,142 | -0.24(-3.56%) |
Nov 10, 2020 | 6.390 | 6.770 | 6.240 | 6.750 | 691,210 | +0.41(+6.47%) |
Nov 09, 2020 | 5.770 | 6.490 | 5.750 | 6.340 | 1,165,548 | +1.42(+28.86%) |
Nov 06, 2020 | 5.120 | 5.180 | 4.910 | 4.920 | 441,400 | -0.16(-3.15%) |
Nov 05, 2020 | 5.010 | 5.240 | 5.000 | 5.080 | 470,522 | +0.03(+0.59%) |
Nov 04, 2020 | 5.190 | 5.190 | 4.970 | 5.050 | 326,488 | -0.24(-4.54%) |
Nov 03, 2020 | 5.100 | 5.330 | 5.050 | 5.290 | 267,270 | +0.25(+4.96%) |