Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.834 | 8.907 | 8.548 | 8.548 | 5,923,675 | -0.20(-2.33%) |
Jan 28, 2021 | 8.785 | 8.916 | 8.728 | 8.752 | 4,921,049 | +0.09(+1.04%) |
Jan 27, 2021 | 8.867 | 8.973 | 8.662 | 8.662 | 5,828,505 | -0.29(-3.28%) |
Jan 26, 2021 | 9.087 | 9.112 | 8.916 | 8.956 | 3,494,202 | -0.06(-0.63%) |
Jan 25, 2021 | 8.989 | 9.034 | 8.883 | 9.014 | 3,522,149 | -0.01(-0.09%) |
Jan 22, 2021 | 8.826 | 9.022 | 8.826 | 9.022 | 2,499,035 | +0.11(+1.28%) |
Jan 21, 2021 | 9.046 | 9.112 | 8.899 | 8.907 | 2,773,624 | -0.14(-1.54%) |
Jan 20, 2021 | 9.104 | 9.177 | 8.973 | 9.046 | 3,409,668 | -0.04(-0.45%) |
Jan 19, 2021 | 9.005 | 9.128 | 8.948 | 9.087 | 2,978,169 | +0.14(+1.55%) |
Jan 15, 2021 | 9.063 | 9.112 | 8.924 | 8.948 | 5,220,293 | -0.15(-1.62%) |
Jan 14, 2021 | 9.055 | 9.181 | 8.965 | 9.095 | 3,514,951 | +0.14(+1.55%) |
Jan 13, 2021 | 8.997 | 9.046 | 8.875 | 8.956 | 3,045,392 | -0.08(-0.90%) |
Jan 12, 2021 | 9.030 | 9.120 | 8.940 | 9.038 | 2,868,924 | +0.11(+1.19%) |
Jan 11, 2021 | 8.826 | 8.989 | 8.809 | 8.932 | 3,870,402 | +0.03(+0.37%) |
Jan 08, 2021 | 8.997 | 8.997 | 8.789 | 8.899 | 4,717,843 | -0.07(-0.73%) |
Jan 07, 2021 | 9.128 | 9.128 | 8.965 | 8.965 | 4,565,504 | -0.02(-0.27%) |
Jan 06, 2021 | 8.850 | 9.177 | 8.834 | 8.989 | 7,708,681 | +0.32(+3.68%) |
Jan 05, 2021 | 8.581 | 8.736 | 8.572 | 8.670 | 2,627,733 | +0.09(+1.05%) |
Jan 04, 2021 | 8.679 | 8.687 | 8.421 | 8.581 | 2,892,467 | -0.04(-0.47%) |
Dec 31, 2020 | 8.621 | 8.621 | 8.621 | 3,484,144 | +0.06(+0.67%) | |
Dec 30, 2020 | 8.442 | 8.679 | 8.433 | 8.564 | 3,484,144 | +0.13(+1.55%) |
Dec 29, 2020 | 8.581 | 8.581 | 8.368 | 8.433 | 3,351,191 | -0.13(-1.53%) |
Dec 28, 2020 | 8.556 | 8.736 | 8.393 | 8.564 | 4,775,656 | +0.03(+0.38%) |
Dec 24, 2020 | 8.458 | 8.544 | 8.356 | 8.532 | 3,258,706 | +0.05(+0.58%) |
Dec 23, 2020 | 8.352 | 8.491 | 8.319 | 8.482 | 3,054,323 | +0.20(+2.37%) |
Dec 22, 2020 | 8.368 | 8.393 | 8.266 | 8.286 | 3,000,578 | -0.07(-0.78%) |
Dec 21, 2020 | 8.278 | 8.357 | 8.180 | 8.352 | 3,599,847 | +0.02(+0.29%) |
Dec 18, 2020 | 8.466 | 8.552 | 8.245 | 8.327 | 11,990,767 | -0.10(-1.16%) |
Dec 17, 2020 | 8.344 | 8.425 | 8.262 | 8.425 | 5,145,829 | +0.05(+0.59%) |
Dec 16, 2020 | 8.401 | 8.401 | 8.184 | 8.376 | 5,501,373 | +0.03(+0.39%) |
Dec 15, 2020 | 8.360 | 8.360 | 8.237 | 8.344 | 3,969,548 | +0.06(+0.69%) |
Dec 14, 2020 | 8.458 | 8.491 | 8.286 | 8.286 | 3,730,656 | -0.02(-0.30%) |
Dec 11, 2020 | 8.139 | 8.417 | 8.131 | 8.311 | 5,091,560 | +0.04(+0.49%) |
Dec 10, 2020 | 8.278 | 8.329 | 8.180 | 8.270 | 4,512,830 | -0.11(-1.36%) |
Dec 09, 2020 | 8.368 | 8.491 | 8.339 | 8.384 | 3,967,680 | +0.05(+0.59%) |
Dec 08, 2020 | 8.303 | 8.368 | 8.237 | 8.335 | 4,184,021 | -0.05(-0.58%) |
Dec 07, 2020 | 8.442 | 8.458 | 8.319 | 8.384 | 3,587,714 | -0.10(-1.16%) |
Dec 04, 2020 | 8.368 | 8.495 | 8.274 | 8.482 | 4,439,574 | +0.18(+2.17%) |
Dec 03, 2020 | 8.213 | 8.344 | 8.156 | 8.303 | 4,040,183 | +0.12(+1.50%) |
Dec 02, 2020 | 8.074 | 8.254 | 8.009 | 8.180 | 4,707,677 | +0.04(+0.50%) |
Dec 01, 2020 | 8.033 | 8.221 | 8.000 | 8.139 | 6,391,793 | +0.22(+2.79%) |
Nov 30, 2020 | 7.763 | 8.213 | 7.747 | 7.919 | 10,483,458 | +0.09(+1.15%) |
Nov 27, 2020 | 7.845 | 7.919 | 7.706 | 7.829 | 1,733,245 | -0.06(-0.73%) |
Nov 25, 2020 | 7.927 | 7.968 | 7.727 | 7.886 | 4,060,473 | -0.09(-1.13%) |
Nov 24, 2020 | 7.723 | 8.058 | 7.714 | 7.976 | 7,715,233 | +0.38(+5.06%) |
Nov 23, 2020 | 7.518 | 7.637 | 7.445 | 7.592 | 4,090,512 | +0.18(+2.43%) |
Nov 20, 2020 | 7.387 | 7.453 | 7.357 | 7.412 | 5,062,559 | -0.07(-0.87%) |
Nov 19, 2020 | 7.314 | 7.477 | 7.240 | 7.477 | 4,344,035 | +0.14(+1.89%) |
Nov 18, 2020 | 7.387 | 7.543 | 7.330 | 7.338 | 5,203,415 | -0.01(-0.11%) |
Nov 17, 2020 | 7.289 | 7.363 | 7.208 | 7.347 | 5,403,754 | -0.02(-0.22%) |
Nov 16, 2020 | 7.298 | 7.445 | 7.216 | 7.363 | 4,953,073 | +0.28(+3.92%) |
Nov 13, 2020 | 7.020 | 7.195 | 7.016 | 7.085 | 5,604,412 | +0.13(+1.88%) |
Nov 12, 2020 | 6.840 | 7.077 | 6.816 | 6.954 | 5,341,718 | -0.01(-0.12%) |
Nov 11, 2020 | 7.232 | 7.232 | 6.905 | 6.963 | 4,932,701 | -0.24(-3.29%) |
Nov 10, 2020 | 7.298 | 7.412 | 7.167 | 7.199 | 5,359,701 | -0.12(-1.67%) |
Nov 09, 2020 | 6.824 | 7.494 | 6.783 | 7.322 | 15,714,761 | +0.94(+14.72%) |
Nov 06, 2020 | 6.685 | 6.685 | 6.333 | 6.382 | 5,795,064 | -0.20(-3.10%) |
Nov 05, 2020 | 6.423 | 6.685 | 6.309 | 6.587 | 6,263,001 | +0.28(+4.40%) |
Nov 04, 2020 | 6.565 | 6.669 | 6.285 | 6.309 | 9,435,773 | -0.40(-5.96%) |
Nov 03, 2020 | 6.820 | 6.836 | 6.693 | 6.709 | 4,074,589 | -0.02(-0.36%) |