Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 9.257 | 9.257 | 9.257 | 490,136 | +0.00(+0.00%) | |
Dec 30, 2020 | 9.309 | 9.317 | 9.211 | 9.257 | 490,136 | -0.03(-0.33%) |
Dec 29, 2020 | 9.279 | 9.325 | 9.234 | 9.287 | 336,612 | +0.02(+0.24%) |
Dec 28, 2020 | 9.325 | 9.325 | 9.241 | 9.264 | 372,252 | +0.02(+0.25%) |
Dec 24, 2020 | 9.302 | 9.302 | 9.234 | 9.241 | 141,469 | -0.05(-0.49%) |
Dec 23, 2020 | 9.272 | 9.317 | 9.238 | 9.287 | 391,011 | +0.01(+0.12%) |
Dec 22, 2020 | 9.216 | 9.329 | 9.216 | 9.276 | 485,266 | +0.06(+0.65%) |
Dec 21, 2020 | 9.193 | 9.253 | 9.096 | 9.216 | 416,748 | -0.09(-0.97%) |
Dec 18, 2020 | 9.359 | 9.359 | 9.261 | 9.306 | 360,434 | -0.03(-0.32%) |
Dec 17, 2020 | 9.276 | 9.336 | 9.271 | 9.336 | 377,151 | +0.08(+0.81%) |
Dec 16, 2020 | 9.208 | 9.283 | 9.163 | 9.261 | 439,312 | +0.05(+0.57%) |
Dec 15, 2020 | 9.163 | 9.223 | 9.133 | 9.208 | 504,306 | +0.08(+0.82%) |
Dec 14, 2020 | 9.208 | 9.208 | 9.114 | 9.133 | 495,326 | +0.00(+0.00%) |
Dec 11, 2020 | 9.081 | 9.156 | 9.066 | 9.133 | 531,123 | +0.03(+0.33%) |
Dec 10, 2020 | 9.133 | 9.133 | 9.073 | 9.103 | 325,580 | -0.05(-0.57%) |
Dec 09, 2020 | 9.133 | 9.163 | 9.081 | 9.156 | 566,198 | +0.07(+0.74%) |
Dec 08, 2020 | 8.998 | 9.111 | 8.976 | 9.088 | 843,634 | +0.09(+1.00%) |
Dec 07, 2020 | 9.081 | 9.081 | 8.991 | 8.998 | 619,862 | -0.11(-1.15%) |
Dec 04, 2020 | 9.043 | 9.118 | 9.021 | 9.103 | 524,061 | +0.06(+0.66%) |
Dec 03, 2020 | 9.006 | 9.051 | 8.998 | 9.043 | 492,069 | +0.02(+0.25%) |
Dec 02, 2020 | 9.006 | 9.066 | 9.006 | 9.021 | 318,851 | -0.04(-0.41%) |
Dec 01, 2020 | 9.021 | 9.103 | 9.021 | 9.058 | 390,971 | +0.05(+0.58%) |
Nov 30, 2020 | 9.043 | 9.081 | 8.961 | 9.006 | 585,904 | -0.06(-0.66%) |
Nov 27, 2020 | 9.013 | 9.073 | 9.006 | 9.066 | 205,867 | +0.05(+0.50%) |
Nov 25, 2020 | 8.931 | 9.028 | 8.925 | 9.021 | 292,211 | +0.09(+1.01%) |
Nov 24, 2020 | 8.953 | 9.028 | 8.923 | 8.931 | 608,150 | -0.02(-0.17%) |
Nov 23, 2020 | 8.998 | 9.006 | 8.886 | 8.946 | 423,245 | +0.02(+0.17%) |
Nov 20, 2020 | 9.073 | 9.073 | 8.916 | 8.931 | 462,767 | -0.12(-1.37%) |
Nov 19, 2020 | 9.048 | 9.063 | 9.010 | 9.055 | 625,614 | +0.01(+0.08%) |
Nov 18, 2020 | 9.145 | 9.159 | 9.025 | 9.048 | 471,490 | -0.11(-1.22%) |
Nov 17, 2020 | 8.906 | 9.189 | 8.854 | 9.159 | 925,000 | +0.25(+2.76%) |
Nov 16, 2020 | 8.914 | 8.936 | 8.856 | 8.914 | 608,976 | +0.05(+0.59%) |
Nov 13, 2020 | 8.735 | 8.861 | 8.727 | 8.861 | 314,782 | +0.16(+1.80%) |
Nov 12, 2020 | 8.705 | 8.742 | 8.660 | 8.705 | 375,793 | +0.00(+0.00%) |
Nov 11, 2020 | 8.727 | 8.750 | 8.660 | 8.705 | 464,103 | +0.04(+0.43%) |
Nov 10, 2020 | 8.578 | 8.682 | 8.496 | 8.668 | 480,327 | +0.09(+1.04%) |
Nov 09, 2020 | 8.720 | 8.809 | 8.578 | 8.578 | 679,851 | +0.06(+0.70%) |
Nov 06, 2020 | 8.511 | 8.548 | 8.437 | 8.519 | 554,692 | +0.02(+0.26%) |
Nov 05, 2020 | 8.325 | 8.533 | 8.325 | 8.496 | 860,948 | +0.22(+2.70%) |
Nov 04, 2020 | 8.168 | 8.369 | 8.167 | 8.273 | 648,267 | +0.10(+1.28%) |
Nov 03, 2020 | 7.788 | 8.172 | 7.788 | 8.168 | 1,235,698 | +0.42(+5.49%) |
Nov 02, 2020 | 7.743 | 7.818 | 7.736 | 7.743 | 504,066 | +0.04(+0.48%) |
Oct 30, 2020 | 7.788 | 7.833 | 7.669 | 7.706 | 675,319 | -0.10(-1.24%) |
Oct 29, 2020 | 7.758 | 7.855 | 7.736 | 7.803 | 1,355,243 | +0.02(+0.29%) |
Oct 28, 2020 | 7.878 | 7.900 | 7.758 | 7.781 | 651,452 | -0.19(-2.43%) |
Oct 27, 2020 | 8.004 | 8.028 | 7.960 | 7.974 | 414,094 | -0.05(-0.65%) |
Oct 26, 2020 | 8.131 | 8.176 | 7.974 | 8.027 | 758,902 | -0.17(-2.09%) |
Oct 23, 2020 | 8.265 | 8.280 | 8.198 | 8.198 | 183,287 | -0.06(-0.72%) |
Oct 22, 2020 | 8.243 | 8.267 | 8.168 | 8.258 | 391,051 | +0.02(+0.22%) |
Oct 21, 2020 | 8.203 | 8.273 | 8.195 | 8.240 | 577,099 | +0.00(+0.00%) |
Oct 20, 2020 | 8.173 | 8.247 | 8.151 | 8.240 | 465,322 | +0.09(+1.09%) |
Oct 19, 2020 | 8.269 | 8.284 | 8.114 | 8.151 | 841,451 | -0.07(-0.81%) |
Oct 16, 2020 | 8.180 | 8.262 | 8.180 | 8.217 | 428,994 | +0.03(+0.36%) |
Oct 15, 2020 | 8.217 | 8.217 | 8.129 | 8.188 | 570,260 | -0.08(-0.98%) |
Oct 14, 2020 | 8.328 | 8.336 | 8.203 | 8.269 | 418,141 | -0.03(-0.36%) |
Oct 13, 2020 | 8.336 | 8.358 | 8.262 | 8.299 | 348,428 | -0.02(-0.27%) |
Oct 12, 2020 | 8.277 | 8.362 | 8.277 | 8.321 | 373,723 | +0.08(+0.99%) |
Oct 09, 2020 | 8.321 | 8.321 | 8.221 | 8.240 | 441,838 | -0.01(-0.09%) |
Oct 08, 2020 | 8.277 | 8.280 | 8.225 | 8.247 | 288,335 | +0.04(+0.54%) |
Oct 07, 2020 | 8.114 | 8.217 | 8.114 | 8.203 | 396,436 | +0.10(+1.19%) |
Oct 06, 2020 | 8.173 | 8.210 | 8.077 | 8.106 | 455,719 | -0.04(-0.45%) |
Oct 05, 2020 | 8.062 | 8.151 | 8.062 | 8.143 | 448,226 | +0.11(+1.38%) |
Oct 02, 2020 | 7.958 | 8.098 | 7.958 | 8.032 | 683,172 | -0.08(-1.00%) |