Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.960 | 9.395 | 8.700 | 8.810 | 1,899,700 | -0.21(-2.33%) |
Jan 28, 2021 | 9.510 | 9.620 | 8.850 | 9.020 | 2,318,525 | -0.46(-4.85%) |
Jan 27, 2021 | 8.870 | 9.620 | 8.650 | 9.480 | 3,752,634 | +0.51(+5.69%) |
Jan 26, 2021 | 9.240 | 9.250 | 8.945 | 8.970 | 1,297,924 | -0.14(-1.54%) |
Jan 25, 2021 | 9.700 | 9.740 | 8.930 | 9.110 | 2,005,402 | -0.57(-5.89%) |
Jan 22, 2021 | 9.440 | 9.710 | 9.300 | 9.680 | 1,907,600 | +0.21(+2.22%) |
Jan 21, 2021 | 9.450 | 9.580 | 9.130 | 9.470 | 1,814,013 | +0.06(+0.64%) |
Jan 20, 2021 | 9.160 | 9.440 | 9.110 | 9.410 | 1,570,340 | +0.31(+3.41%) |
Jan 19, 2021 | 8.950 | 9.160 | 8.600 | 9.100 | 2,185,392 | +0.36(+4.12%) |
Jan 15, 2021 | 8.880 | 9.075 | 8.680 | 8.740 | 2,514,600 | -0.31(-3.43%) |
Jan 14, 2021 | 8.950 | 9.200 | 8.640 | 9.050 | 2,146,664 | +0.21(+2.38%) |
Jan 13, 2021 | 9.310 | 9.420 | 8.820 | 8.840 | 1,660,375 | -0.45(-4.84%) |
Jan 12, 2021 | 9.000 | 9.410 | 8.854 | 9.290 | 1,780,951 | +0.31(+3.45%) |
Jan 11, 2021 | 9.260 | 9.260 | 8.880 | 8.980 | 2,168,872 | -0.28(-3.02%) |
Jan 08, 2021 | 9.840 | 9.900 | 9.080 | 9.260 | 2,469,400 | -0.50(-5.12%) |
Jan 07, 2021 | 8.920 | 9.890 | 8.860 | 9.760 | 4,565,153 | +1.09(+12.57%) |
Jan 06, 2021 | 8.410 | 8.770 | 8.390 | 8.670 | 2,797,809 | +0.44(+5.35%) |
Jan 05, 2021 | 8.100 | 8.300 | 8.040 | 8.230 | 1,173,838 | +0.11(+1.35%) |
Jan 04, 2021 | 8.430 | 8.490 | 7.860 | 8.120 | 2,828,518 | -0.22(-2.64%) |
Dec 31, 2020 | 8.340 | 8.340 | 8.340 | 885,667 | -0.13(-1.53%) | |
Dec 30, 2020 | 8.320 | 8.570 | 8.290 | 8.470 | 885,667 | +0.17(+2.05%) |
Dec 29, 2020 | 8.500 | 8.590 | 8.250 | 8.300 | 1,235,281 | -0.11(-1.31%) |
Dec 28, 2020 | 8.360 | 8.680 | 8.250 | 8.410 | 1,481,102 | +0.18(+2.19%) |
Dec 24, 2020 | 8.450 | 8.450 | 8.028 | 8.230 | 969,100 | -0.10(-1.20%) |
Dec 23, 2020 | 8.370 | 8.600 | 8.300 | 8.330 | 2,150,608 | +0.19(+2.33%) |
Dec 22, 2020 | 7.740 | 8.330 | 7.700 | 8.140 | 4,425,886 | +0.41(+5.30%) |
Dec 21, 2020 | 7.360 | 7.765 | 7.280 | 7.730 | 1,646,444 | +0.21(+2.79%) |
Dec 18, 2020 | 7.840 | 7.870 | 7.380 | 7.520 | 3,236,300 | -0.26(-3.34%) |
Dec 17, 2020 | 7.950 | 7.985 | 7.750 | 7.780 | 1,348,284 | -0.33(-4.07%) |
Dec 16, 2020 | 8.140 | 8.260 | 8.030 | 8.110 | 1,005,795 | +0.07(+0.87%) |
Dec 15, 2020 | 7.970 | 8.110 | 7.790 | 8.040 | 1,289,321 | +0.18(+2.29%) |
Dec 14, 2020 | 8.030 | 8.050 | 7.720 | 7.860 | 1,440,321 | +0.00(+0.00%) |
Dec 11, 2020 | 8.030 | 8.110 | 7.815 | 7.860 | 1,707,100 | -0.29(-3.56%) |
Dec 10, 2020 | 8.150 | 8.270 | 8.000 | 8.150 | 1,354,491 | -0.14(-1.69%) |
Dec 09, 2020 | 8.340 | 8.615 | 8.170 | 8.290 | 1,075,552 | +0.05(+0.61%) |
Dec 08, 2020 | 8.130 | 8.270 | 8.130 | 8.240 | 1,530,177 | +0.00(+0.00%) |
Dec 07, 2020 | 8.410 | 8.425 | 8.120 | 8.240 | 1,034,196 | -0.17(-2.02%) |
Dec 04, 2020 | 7.890 | 8.430 | 7.890 | 8.410 | 1,814,600 | +0.60(+7.68%) |
Dec 03, 2020 | 7.900 | 7.990 | 7.740 | 7.810 | 1,215,074 | -0.10(-1.26%) |
Dec 02, 2020 | 7.570 | 7.930 | 7.550 | 7.910 | 1,360,423 | +0.23(+2.99%) |
Dec 01, 2020 | 8.100 | 8.150 | 7.660 | 7.680 | 2,652,355 | -0.28(-3.52%) |
Nov 30, 2020 | 8.180 | 8.350 | 7.910 | 7.960 | 1,643,909 | -0.32(-3.86%) |
Nov 27, 2020 | 8.140 | 8.290 | 8.040 | 8.280 | 567,400 | +0.04(+0.49%) |
Nov 25, 2020 | 8.550 | 8.580 | 8.100 | 8.240 | 1,555,700 | -0.46(-5.29%) |
Nov 24, 2020 | 8.470 | 8.860 | 8.380 | 8.700 | 2,283,093 | +0.43(+5.20%) |
Nov 23, 2020 | 8.090 | 8.360 | 8.090 | 8.270 | 1,291,118 | +0.28(+3.50%) |
Nov 20, 2020 | 8.010 | 8.110 | 7.850 | 7.990 | 1,700,300 | -0.08(-0.99%) |
Nov 19, 2020 | 8.210 | 8.210 | 8.000 | 8.070 | 2,014,065 | -0.10(-1.22%) |
Nov 18, 2020 | 8.270 | 8.480 | 8.170 | 8.170 | 1,487,611 | -0.03(-0.37%) |
Nov 17, 2020 | 7.970 | 8.340 | 7.890 | 8.200 | 1,550,794 | +0.09(+1.11%) |
Nov 16, 2020 | 8.000 | 8.220 | 7.850 | 8.110 | 1,835,197 | +0.42(+5.46%) |
Nov 13, 2020 | 7.530 | 7.710 | 7.470 | 7.690 | 1,158,000 | +0.29(+3.92%) |
Nov 12, 2020 | 7.550 | 7.680 | 7.240 | 7.400 | 1,965,975 | -0.29(-3.77%) |
Nov 11, 2020 | 7.910 | 7.910 | 7.530 | 7.690 | 1,050,884 | -0.12(-1.54%) |
Nov 10, 2020 | 7.720 | 7.880 | 7.606 | 7.810 | 1,923,230 | +0.22(+2.90%) |
Nov 09, 2020 | 7.850 | 8.390 | 7.550 | 7.590 | 3,686,793 | +0.24(+3.27%) |
Nov 06, 2020 | 7.220 | 7.390 | 7.110 | 7.350 | 2,132,600 | +0.18(+2.51%) |
Nov 05, 2020 | 6.900 | 7.250 | 6.900 | 7.170 | 1,811,667 | +0.38(+5.60%) |
Nov 04, 2020 | 7.000 | 7.090 | 6.760 | 6.790 | 2,453,345 | -0.42(-5.83%) |
Nov 03, 2020 | 7.100 | 7.360 | 7.070 | 7.210 | 1,875,316 | +0.30(+4.34%) |