Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.629 | 8.912 | 8.553 | 8.818 | 852,095 | +0.66(+8.13%) |
Jan 28, 2021 | 8.411 | 8.449 | 8.099 | 8.155 | 462,464 | -0.23(-2.71%) |
Jan 27, 2021 | 8.222 | 8.383 | 8.117 | 8.383 | 458,243 | +0.65(+8.46%) |
Jan 26, 2021 | 7.739 | 7.843 | 7.691 | 7.729 | 143,270 | +0.15(+2.00%) |
Jan 25, 2021 | 7.473 | 7.776 | 7.445 | 7.578 | 262,691 | -0.18(-2.32%) |
Jan 22, 2021 | 7.833 | 7.871 | 7.682 | 7.758 | 362,544 | +0.22(+2.89%) |
Jan 21, 2021 | 7.483 | 7.615 | 7.483 | 7.540 | 142,621 | -0.07(-0.87%) |
Jan 20, 2021 | 7.606 | 7.691 | 7.563 | 7.606 | 334,012 | -0.40(-4.97%) |
Jan 19, 2021 | 7.909 | 8.042 | 7.881 | 8.004 | 230,686 | -0.42(-4.95%) |
Jan 15, 2021 | 8.316 | 8.468 | 8.278 | 8.421 | 134,713 | +0.34(+4.22%) |
Jan 14, 2021 | 8.051 | 8.099 | 7.909 | 8.080 | 207,695 | -0.22(-2.63%) |
Jan 13, 2021 | 8.307 | 8.440 | 8.184 | 8.297 | 109,096 | -0.06(-0.68%) |
Jan 12, 2021 | 8.468 | 8.515 | 8.316 | 8.354 | 128,304 | -0.26(-2.97%) |
Jan 11, 2021 | 8.638 | 8.638 | 8.504 | 8.610 | 161,663 | +0.27(+3.30%) |
Jan 08, 2021 | 8.544 | 8.673 | 8.288 | 8.335 | 378,697 | -0.67(-7.42%) |
Jan 07, 2021 | 9.093 | 9.240 | 9.003 | 9.003 | 106,160 | -0.26(-2.81%) |
Jan 06, 2021 | 9.273 | 9.320 | 8.942 | 9.264 | 274,108 | +0.19(+2.09%) |
Jan 05, 2021 | 9.453 | 9.453 | 9.036 | 9.074 | 356,165 | -0.65(-6.72%) |
Jan 04, 2021 | 9.406 | 9.822 | 9.283 | 9.728 | 399,089 | -0.19(-1.91%) |
Dec 31, 2020 | 9.917 | 9.917 | 9.917 | 223,880 | +0.02(+0.19%) | |
Dec 30, 2020 | 9.964 | 9.964 | 9.803 | 9.898 | 223,880 | -0.45(-4.30%) |
Dec 29, 2020 | 10.52 | 10.52 | 10.30 | 10.34 | 261,180 | -0.43(-3.96%) |
Dec 28, 2020 | 10.73 | 10.86 | 10.69 | 10.77 | 92,779 | -0.10(-0.96%) |
Dec 24, 2020 | 10.82 | 11.05 | 10.78 | 10.87 | 154,244 | +0.14(+1.32%) |
Dec 23, 2020 | 10.78 | 10.82 | 10.68 | 10.73 | 99,084 | -0.34(-3.08%) |
Dec 22, 2020 | 10.92 | 11.14 | 10.90 | 11.07 | 140,757 | +0.25(+2.27%) |
Dec 21, 2020 | 11.04 | 11.08 | 10.70 | 10.83 | 163,946 | +0.39(+3.72%) |
Dec 18, 2020 | 10.42 | 10.49 | 10.36 | 10.44 | 165,963 | +0.10(+1.01%) |
Dec 17, 2020 | 10.33 | 10.44 | 10.32 | 10.33 | 110,604 | -0.22(-2.06%) |
Dec 16, 2020 | 10.66 | 10.69 | 10.51 | 10.55 | 98,857 | -0.13(-1.24%) |
Dec 15, 2020 | 10.88 | 11.00 | 10.68 | 10.68 | 95,258 | -0.33(-3.01%) |
Dec 14, 2020 | 10.80 | 11.08 | 10.80 | 11.02 | 177,707 | +0.15(+1.40%) |
Dec 11, 2020 | 10.88 | 10.95 | 10.80 | 10.86 | 177,365 | +0.18(+1.68%) |
Dec 10, 2020 | 11.14 | 11.14 | 10.64 | 10.68 | 200,776 | -0.44(-3.92%) |
Dec 09, 2020 | 10.74 | 11.23 | 10.74 | 11.12 | 316,640 | +0.30(+2.80%) |
Dec 08, 2020 | 10.85 | 10.97 | 10.82 | 10.82 | 77,582 | -0.08(-0.69%) |
Dec 07, 2020 | 10.88 | 10.95 | 10.75 | 10.89 | 171,354 | +0.07(+0.61%) |
Dec 04, 2020 | 10.94 | 10.97 | 10.82 | 10.83 | 240,710 | -0.36(-3.22%) |
Dec 03, 2020 | 11.26 | 11.26 | 11.02 | 11.19 | 201,137 | -0.40(-3.43%) |
Dec 02, 2020 | 11.70 | 11.80 | 11.51 | 11.58 | 144,937 | -0.06(-0.49%) |
Dec 01, 2020 | 11.69 | 11.89 | 11.50 | 11.64 | 224,607 | -0.36(-3.00%) |
Nov 30, 2020 | 11.95 | 12.37 | 11.95 | 12.00 | 207,450 | +0.53(+4.62%) |
Nov 27, 2020 | 11.54 | 11.55 | 11.37 | 11.47 | 56,693 | -0.34(-2.89%) |
Nov 25, 2020 | 11.94 | 12.01 | 11.77 | 11.81 | 182,750 | +0.21(+1.80%) |
Nov 24, 2020 | 11.77 | 11.97 | 11.59 | 11.60 | 193,133 | -0.50(-4.15%) |
Nov 23, 2020 | 11.82 | 12.18 | 11.79 | 12.11 | 127,655 | -0.11(-0.93%) |
Nov 20, 2020 | 12.34 | 12.34 | 12.10 | 12.22 | 179,371 | -0.21(-1.68%) |
Nov 19, 2020 | 12.65 | 12.70 | 12.36 | 12.43 | 202,421 | -0.03(-0.23%) |
Nov 18, 2020 | 12.16 | 12.49 | 12.16 | 12.46 | 106,211 | +0.10(+0.84%) |
Nov 17, 2020 | 12.52 | 12.56 | 12.25 | 12.35 | 160,603 | +0.04(+0.31%) |
Nov 16, 2020 | 12.38 | 12.42 | 12.17 | 12.31 | 150,758 | -0.48(-3.78%) |
Nov 13, 2020 | 12.82 | 13.04 | 12.75 | 12.80 | 158,890 | -0.50(-3.77%) |
Nov 12, 2020 | 12.97 | 13.41 | 12.82 | 13.30 | 254,796 | +0.19(+1.44%) |
Nov 11, 2020 | 13.33 | 13.37 | 12.99 | 13.11 | 215,176 | -0.18(-1.35%) |
Nov 10, 2020 | 13.00 | 13.45 | 12.99 | 13.29 | 183,994 | +0.45(+3.54%) |
Nov 09, 2020 | 11.81 | 12.87 | 11.81 | 12.83 | 205,330 | -0.30(-2.31%) |
Nov 06, 2020 | 13.38 | 13.45 | 13.00 | 13.14 | 173,565 | -0.16(-1.21%) |
Nov 05, 2020 | 13.30 | 13.67 | 13.14 | 13.30 | 280,246 | -0.73(-5.20%) |
Nov 04, 2020 | 14.85 | 14.96 | 13.88 | 14.03 | 384,261 | -1.52(-9.80%) |
Nov 03, 2020 | 15.64 | 15.80 | 15.39 | 15.55 | 152,746 | -0.15(-0.97%) |