Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.720 | 10.31 | 9.660 | 10.17 | 393,600 | +0.31(+3.14%) |
Jan 28, 2021 | 10.19 | 10.67 | 9.770 | 9.860 | 704,515 | -0.18(-1.79%) |
Jan 27, 2021 | 9.570 | 10.65 | 9.570 | 10.04 | 1,224,523 | +0.32(+3.29%) |
Jan 26, 2021 | 10.16 | 10.35 | 9.630 | 9.720 | 769,637 | -0.53(-5.17%) |
Jan 25, 2021 | 9.970 | 10.32 | 9.880 | 10.25 | 635,537 | +0.28(+2.81%) |
Jan 22, 2021 | 9.710 | 10.03 | 9.600 | 9.970 | 285,600 | +0.20(+2.05%) |
Jan 21, 2021 | 9.520 | 9.890 | 9.430 | 9.770 | 540,516 | +0.27(+2.84%) |
Jan 20, 2021 | 8.890 | 9.540 | 8.850 | 9.500 | 438,645 | +0.57(+6.38%) |
Jan 19, 2021 | 9.260 | 9.490 | 8.830 | 8.930 | 588,805 | -0.20(-2.19%) |
Jan 15, 2021 | 8.960 | 9.550 | 8.816 | 9.130 | 471,300 | +0.16(+1.78%) |
Jan 14, 2021 | 8.880 | 9.200 | 8.850 | 8.970 | 919,232 | +0.11(+1.24%) |
Jan 13, 2021 | 9.310 | 9.370 | 8.740 | 8.860 | 704,069 | -0.45(-4.83%) |
Jan 12, 2021 | 9.650 | 9.960 | 9.210 | 9.310 | 517,920 | -0.32(-3.32%) |
Jan 11, 2021 | 10.23 | 10.33 | 9.220 | 9.630 | 913,548 | -0.72(-6.96%) |
Jan 08, 2021 | 9.760 | 10.43 | 9.570 | 10.35 | 915,800 | +0.60(+6.15%) |
Jan 07, 2021 | 9.100 | 9.810 | 9.090 | 9.750 | 904,900 | +0.60(+6.56%) |
Jan 06, 2021 | 8.580 | 9.220 | 8.330 | 9.150 | 1,008,627 | +0.70(+8.28%) |
Jan 05, 2021 | 8.320 | 8.840 | 8.120 | 8.450 | 696,618 | +0.16(+1.93%) |
Jan 04, 2021 | 7.880 | 8.520 | 7.670 | 8.290 | 761,536 | +0.42(+5.34%) |
Dec 31, 2020 | 7.870 | 7.870 | 7.870 | 417,042 | -0.10(-1.25%) | |
Dec 30, 2020 | 7.960 | 8.220 | 7.864 | 7.970 | 417,042 | -0.04(-0.50%) |
Dec 29, 2020 | 8.620 | 8.620 | 7.940 | 8.010 | 578,570 | -0.58(-6.75%) |
Dec 28, 2020 | 9.050 | 9.050 | 8.540 | 8.590 | 367,817 | -0.32(-3.59%) |
Dec 24, 2020 | 8.780 | 9.080 | 8.709 | 8.910 | 292,400 | +0.16(+1.83%) |
Dec 23, 2020 | 8.770 | 8.840 | 8.540 | 8.750 | 374,344 | +0.02(+0.23%) |
Dec 22, 2020 | 8.500 | 8.850 | 8.300 | 8.730 | 606,512 | +0.46(+5.56%) |
Dec 21, 2020 | 8.310 | 8.510 | 8.130 | 8.270 | 723,421 | -0.14(-1.66%) |
Dec 18, 2020 | 8.600 | 9.000 | 8.260 | 8.410 | 2,679,600 | -0.15(-1.75%) |
Dec 17, 2020 | 8.950 | 9.030 | 8.450 | 8.560 | 540,857 | -0.31(-3.49%) |
Dec 16, 2020 | 9.200 | 9.430 | 8.770 | 8.870 | 444,910 | -0.31(-3.38%) |
Dec 15, 2020 | 9.700 | 9.725 | 8.950 | 9.180 | 819,932 | -0.03(-0.33%) |
Dec 14, 2020 | 8.960 | 9.640 | 8.740 | 9.210 | 1,450,893 | +0.37(+4.19%) |
Dec 11, 2020 | 8.920 | 9.110 | 8.760 | 8.840 | 474,800 | -0.18(-2.00%) |
Dec 10, 2020 | 8.570 | 9.160 | 8.490 | 9.020 | 520,694 | +0.41(+4.76%) |
Dec 09, 2020 | 8.970 | 9.000 | 8.420 | 8.610 | 463,503 | -0.24(-2.71%) |
Dec 08, 2020 | 8.560 | 9.050 | 8.500 | 8.850 | 490,632 | +0.23(+2.67%) |
Dec 07, 2020 | 8.770 | 9.200 | 8.480 | 8.620 | 477,151 | -0.14(-1.60%) |
Dec 04, 2020 | 9.100 | 9.340 | 8.600 | 8.760 | 556,900 | -0.34(-3.74%) |
Dec 03, 2020 | 9.270 | 9.500 | 9.000 | 9.100 | 358,398 | -0.09(-0.98%) |
Dec 02, 2020 | 8.870 | 9.320 | 8.780 | 9.190 | 292,936 | +0.24(+2.68%) |
Dec 01, 2020 | 9.000 | 9.270 | 8.820 | 8.950 | 465,273 | +0.13(+1.47%) |
Nov 30, 2020 | 9.350 | 9.400 | 8.580 | 8.820 | 605,543 | -0.44(-4.75%) |
Nov 27, 2020 | 9.380 | 9.500 | 9.190 | 9.260 | 276,500 | +0.05(+0.54%) |
Nov 25, 2020 | 9.030 | 9.550 | 8.990 | 9.210 | 848,500 | +0.20(+2.22%) |
Nov 24, 2020 | 9.100 | 9.340 | 8.860 | 9.010 | 922,930 | -0.02(-0.22%) |
Nov 23, 2020 | 8.700 | 9.250 | 8.630 | 9.030 | 662,203 | +0.40(+4.63%) |
Nov 20, 2020 | 8.850 | 9.000 | 8.500 | 8.630 | 548,100 | -0.14(-1.60%) |
Nov 19, 2020 | 8.400 | 8.900 | 8.259 | 8.770 | 682,561 | +0.33(+3.91%) |
Nov 18, 2020 | 8.480 | 9.000 | 8.410 | 8.440 | 780,324 | -0.06(-0.71%) |
Nov 17, 2020 | 8.490 | 8.900 | 8.240 | 8.500 | 939,001 | +0.07(+0.83%) |
Nov 16, 2020 | 8.400 | 8.700 | 8.140 | 8.430 | 742,537 | +0.35(+4.33%) |
Nov 13, 2020 | 8.000 | 8.500 | 7.950 | 8.080 | 861,700 | +0.18(+2.28%) |
Nov 12, 2020 | 7.630 | 8.180 | 7.580 | 7.900 | 724,765 | +0.22(+2.86%) |
Nov 11, 2020 | 7.500 | 8.110 | 7.400 | 7.680 | 1,375,277 | +0.26(+3.50%) |
Nov 10, 2020 | 7.410 | 7.650 | 7.120 | 7.420 | 576,169 | -0.06(-0.80%) |
Nov 09, 2020 | 7.380 | 7.730 | 7.010 | 7.480 | 876,071 | +0.26(+3.60%) |
Nov 06, 2020 | 7.200 | 7.390 | 7.029 | 7.220 | 435,700 | -0.05(-0.69%) |
Nov 05, 2020 | 7.700 | 7.700 | 7.229 | 7.270 | 652,101 | -0.31(-4.09%) |
Nov 04, 2020 | 7.230 | 7.990 | 7.230 | 7.580 | 958,136 | +0.39(+5.42%) |
Nov 03, 2020 | 7.100 | 7.370 | 6.800 | 7.190 | 1,670,231 | +0.20(+2.86%) |