Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.670 | 8.989 | 8.261 | 8.460 | 960,600 | -0.37(-4.19%) |
Jan 28, 2021 | 9.110 | 9.160 | 8.560 | 8.830 | 769,789 | -0.03(-0.34%) |
Jan 27, 2021 | 9.020 | 9.740 | 8.770 | 8.860 | 1,350,522 | -0.36(-3.90%) |
Jan 26, 2021 | 9.880 | 10.02 | 9.080 | 9.220 | 1,226,299 | -0.48(-4.95%) |
Jan 25, 2021 | 9.600 | 9.970 | 9.310 | 9.700 | 673,281 | -0.01(-0.10%) |
Jan 22, 2021 | 9.560 | 9.830 | 9.110 | 9.710 | 755,100 | -0.10(-1.02%) |
Jan 21, 2021 | 10.79 | 10.94 | 9.670 | 9.810 | 1,329,294 | -0.97(-9.00%) |
Jan 20, 2021 | 11.24 | 11.61 | 10.76 | 10.78 | 1,284,580 | -0.30(-2.71%) |
Jan 19, 2021 | 10.88 | 11.66 | 10.71 | 11.08 | 1,809,375 | +1.12(+11.24%) |
Jan 15, 2021 | 10.29 | 10.48 | 9.900 | 9.960 | 1,123,100 | -0.62(-5.86%) |
Jan 14, 2021 | 10.52 | 11.04 | 10.52 | 10.58 | 904,230 | +0.18(+1.73%) |
Jan 13, 2021 | 10.54 | 10.82 | 10.30 | 10.40 | 830,181 | -0.19(-1.79%) |
Jan 12, 2021 | 9.880 | 10.74 | 9.800 | 10.59 | 1,071,612 | +0.92(+9.51%) |
Jan 11, 2021 | 9.000 | 9.720 | 8.950 | 9.670 | 557,925 | +0.33(+3.53%) |
Jan 08, 2021 | 9.940 | 9.940 | 9.200 | 9.340 | 610,800 | -0.26(-2.71%) |
Jan 07, 2021 | 9.650 | 9.750 | 9.400 | 9.600 | 479,930 | +0.15(+1.59%) |
Jan 06, 2021 | 9.450 | 9.770 | 9.110 | 9.450 | 1,395,095 | +0.17(+1.83%) |
Jan 05, 2021 | 8.560 | 9.600 | 8.550 | 9.280 | 1,152,722 | +0.79(+9.31%) |
Jan 04, 2021 | 8.500 | 8.660 | 8.150 | 8.490 | 593,575 | +0.25(+3.03%) |
Dec 31, 2020 | 8.240 | 8.240 | 8.240 | 455,344 | -0.01(-0.12%) | |
Dec 30, 2020 | 8.010 | 8.480 | 8.000 | 8.250 | 455,344 | +0.21(+2.61%) |
Dec 29, 2020 | 8.130 | 8.130 | 7.850 | 8.040 | 509,549 | -0.01(-0.12%) |
Dec 28, 2020 | 8.370 | 8.470 | 7.960 | 8.050 | 456,955 | -0.16(-1.95%) |
Dec 24, 2020 | 8.330 | 8.330 | 8.060 | 8.210 | 256,300 | -0.03(-0.36%) |
Dec 23, 2020 | 7.840 | 8.530 | 7.800 | 8.240 | 941,794 | +0.52(+6.74%) |
Dec 22, 2020 | 8.080 | 8.100 | 7.670 | 7.720 | 1,187,142 | -0.31(-3.86%) |
Dec 21, 2020 | 8.000 | 8.330 | 7.800 | 8.030 | 1,391,225 | -0.37(-4.40%) |
Dec 18, 2020 | 8.700 | 8.770 | 8.390 | 8.400 | 2,790,600 | -0.35(-4.00%) |
Dec 17, 2020 | 8.850 | 8.870 | 8.630 | 8.750 | 751,667 | +0.00(+0.00%) |
Dec 16, 2020 | 8.890 | 9.040 | 8.620 | 8.750 | 1,009,793 | -0.16(-1.80%) |
Dec 15, 2020 | 9.330 | 9.380 | 8.840 | 8.910 | 1,331,278 | -0.30(-3.26%) |
Dec 14, 2020 | 9.520 | 9.550 | 8.730 | 9.210 | 1,573,315 | -0.01(-0.11%) |
Dec 11, 2020 | 9.130 | 9.500 | 8.850 | 9.220 | 1,695,200 | +0.15(+1.65%) |
Dec 10, 2020 | 8.620 | 9.220 | 8.520 | 9.070 | 3,863,404 | +0.69(+8.23%) |
Dec 09, 2020 | 8.550 | 8.800 | 8.320 | 8.380 | 7,631,302 | -2.13(-20.27%) |
Dec 08, 2020 | 9.760 | 10.86 | 9.760 | 10.51 | 926,728 | +0.74(+7.57%) |
Dec 07, 2020 | 10.01 | 10.38 | 9.700 | 9.770 | 568,509 | -0.30(-2.98%) |
Dec 04, 2020 | 9.300 | 10.08 | 9.300 | 10.07 | 678,200 | +1.08(+12.01%) |
Dec 03, 2020 | 8.840 | 9.200 | 8.740 | 8.990 | 479,382 | +0.19(+2.16%) |
Dec 02, 2020 | 8.510 | 9.140 | 8.410 | 8.800 | 707,279 | +0.22(+2.56%) |
Dec 01, 2020 | 8.780 | 9.030 | 8.510 | 8.580 | 455,970 | +0.02(+0.23%) |
Nov 30, 2020 | 9.180 | 9.260 | 8.460 | 8.560 | 814,538 | -0.90(-9.51%) |
Nov 27, 2020 | 9.560 | 9.690 | 9.340 | 9.460 | 219,100 | -0.26(-2.67%) |
Nov 25, 2020 | 9.870 | 9.960 | 9.540 | 9.720 | 488,100 | -0.33(-3.28%) |
Nov 24, 2020 | 9.660 | 10.33 | 9.500 | 10.05 | 965,439 | +1.07(+11.92%) |
Nov 23, 2020 | 8.440 | 8.980 | 8.023 | 8.980 | 821,164 | +0.73(+8.85%) |
Nov 20, 2020 | 8.340 | 8.690 | 8.170 | 8.250 | 309,800 | -0.05(-0.60%) |
Nov 19, 2020 | 8.110 | 8.420 | 7.880 | 8.300 | 670,255 | +0.12(+1.47%) |
Nov 18, 2020 | 8.790 | 8.990 | 8.160 | 8.180 | 635,675 | -0.40(-4.66%) |
Nov 17, 2020 | 7.990 | 8.670 | 7.910 | 8.580 | 843,109 | +0.44(+5.41%) |
Nov 16, 2020 | 7.930 | 8.200 | 7.730 | 8.140 | 782,427 | +0.63(+8.39%) |
Nov 13, 2020 | 7.120 | 7.610 | 7.010 | 7.510 | 792,500 | +0.44(+6.22%) |
Nov 12, 2020 | 7.310 | 7.630 | 6.960 | 7.070 | 460,825 | -0.38(-5.10%) |
Nov 11, 2020 | 7.500 | 7.730 | 7.250 | 7.450 | 466,862 | +0.00(+0.00%) |
Nov 10, 2020 | 7.170 | 7.500 | 7.040 | 7.450 | 795,532 | +0.49(+7.04%) |
Nov 09, 2020 | 6.520 | 7.150 | 6.390 | 6.960 | 1,312,746 | +1.15(+19.79%) |
Nov 06, 2020 | 6.040 | 6.112 | 5.710 | 5.810 | 894,700 | -0.24(-3.97%) |
Nov 05, 2020 | 6.150 | 6.330 | 6.010 | 6.050 | 784,274 | -0.09(-1.47%) |
Nov 04, 2020 | 6.310 | 6.360 | 6.050 | 6.140 | 556,848 | -0.21(-3.31%) |
Nov 03, 2020 | 6.860 | 6.920 | 6.270 | 6.350 | 456,886 | -0.33(-4.94%) |