Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.852 | 8.888 | 8.207 | 8.251 | 9,847,065 | -0.48(-5.47%) |
Jan 28, 2021 | 8.658 | 8.861 | 8.490 | 8.729 | 9,261,341 | +0.37(+4.44%) |
Jan 27, 2021 | 8.419 | 8.534 | 8.207 | 8.357 | 8,967,515 | -0.28(-3.28%) |
Jan 26, 2021 | 8.516 | 8.711 | 8.454 | 8.640 | 6,332,992 | +0.10(+1.14%) |
Jan 25, 2021 | 8.614 | 8.826 | 8.437 | 8.543 | 6,997,285 | +0.08(+0.94%) |
Jan 22, 2021 | 8.322 | 8.534 | 8.171 | 8.463 | 6,107,276 | -0.07(-0.83%) |
Jan 21, 2021 | 8.596 | 8.614 | 8.384 | 8.534 | 7,216,824 | +0.26(+3.10%) |
Jan 20, 2021 | 8.145 | 8.384 | 8.065 | 8.278 | 6,517,649 | +0.30(+3.77%) |
Jan 19, 2021 | 7.995 | 8.039 | 7.773 | 7.977 | 6,404,807 | +0.11(+1.46%) |
Jan 15, 2021 | 8.092 | 8.163 | 7.829 | 7.862 | 7,351,347 | -0.24(-2.95%) |
Jan 14, 2021 | 8.101 | 8.269 | 8.030 | 8.101 | 5,004,075 | -0.03(-0.33%) |
Jan 13, 2021 | 8.313 | 8.375 | 8.127 | 8.127 | 4,989,654 | -0.18(-2.13%) |
Jan 12, 2021 | 8.216 | 8.339 | 7.995 | 8.304 | 9,084,076 | +0.24(+2.96%) |
Jan 11, 2021 | 8.207 | 8.339 | 8.039 | 8.065 | 7,748,463 | -0.24(-2.88%) |
Jan 08, 2021 | 8.543 | 8.574 | 8.030 | 8.304 | 11,279,748 | -0.34(-3.99%) |
Jan 07, 2021 | 8.631 | 8.773 | 8.516 | 8.649 | 5,855,287 | -0.16(-1.81%) |
Jan 06, 2021 | 8.852 | 8.905 | 8.490 | 8.808 | 7,922,173 | -0.22(-2.45%) |
Jan 05, 2021 | 9.356 | 9.374 | 8.914 | 9.029 | 9,587,049 | -0.27(-2.95%) |
Jan 04, 2021 | 8.905 | 9.418 | 8.817 | 9.303 | 11,406,121 | +1.11(+13.48%) |
Dec 31, 2020 | 8.198 | 8.198 | 8.198 | 4,364,919 | -0.32(-3.74%) | |
Dec 30, 2020 | 8.322 | 8.525 | 8.304 | 8.516 | 4,364,919 | +0.24(+2.88%) |
Dec 29, 2020 | 8.366 | 8.472 | 8.229 | 8.278 | 3,251,796 | +0.01(+0.11%) |
Dec 28, 2020 | 8.596 | 8.667 | 8.242 | 8.269 | 4,218,311 | -0.11(-1.37%) |
Dec 24, 2020 | 8.357 | 8.463 | 8.278 | 8.384 | 1,643,910 | +0.05(+0.64%) |
Dec 23, 2020 | 8.198 | 8.419 | 8.198 | 8.331 | 4,030,149 | +0.14(+1.73%) |
Dec 22, 2020 | 8.419 | 8.446 | 8.083 | 8.189 | 5,331,110 | -0.25(-2.94%) |
Dec 21, 2020 | 8.552 | 8.640 | 8.384 | 8.437 | 5,423,048 | -0.13(-1.55%) |
Dec 18, 2020 | 8.835 | 8.852 | 8.516 | 8.569 | 16,173,711 | -0.07(-0.82%) |
Dec 17, 2020 | 8.481 | 8.720 | 8.419 | 8.640 | 10,494,942 | +0.52(+6.43%) |
Dec 16, 2020 | 8.136 | 8.136 | 7.809 | 8.118 | 7,227,875 | -0.01(-0.11%) |
Dec 15, 2020 | 7.968 | 8.154 | 7.946 | 8.127 | 6,030,770 | +0.47(+6.12%) |
Dec 14, 2020 | 7.800 | 7.924 | 7.619 | 7.659 | 5,345,257 | -0.12(-1.59%) |
Dec 11, 2020 | 7.950 | 7.995 | 7.765 | 7.782 | 4,869,425 | -0.11(-1.46%) |
Dec 10, 2020 | 8.021 | 8.127 | 7.835 | 7.897 | 7,621,922 | +0.14(+1.82%) |
Dec 09, 2020 | 7.897 | 8.024 | 7.614 | 7.756 | 8,259,626 | -0.38(-4.67%) |
Dec 08, 2020 | 8.251 | 8.295 | 8.021 | 8.136 | 4,676,646 | +0.07(+0.88%) |
Dec 07, 2020 | 7.623 | 8.163 | 7.605 | 8.065 | 12,734,223 | +0.37(+4.83%) |
Dec 04, 2020 | 7.827 | 7.937 | 7.676 | 7.694 | 7,155,724 | -0.29(-3.65%) |
Dec 03, 2020 | 8.118 | 8.127 | 7.871 | 7.986 | 6,229,647 | -0.18(-2.17%) |
Dec 02, 2020 | 8.260 | 8.309 | 8.096 | 8.163 | 8,547,177 | -0.26(-3.05%) |
Dec 01, 2020 | 8.012 | 8.437 | 8.012 | 8.419 | 12,674,224 | +0.72(+9.30%) |
Nov 30, 2020 | 7.526 | 7.720 | 7.499 | 7.703 | 9,898,900 | -0.01(-0.11%) |
Nov 27, 2020 | 7.544 | 7.827 | 7.473 | 7.712 | 5,049,896 | +0.04(+0.46%) |
Nov 25, 2020 | 7.570 | 7.769 | 7.545 | 7.676 | 10,498,500 | +0.12(+1.64%) |
Nov 24, 2020 | 7.535 | 7.685 | 7.384 | 7.552 | 16,327,244 | -0.56(-6.87%) |
Nov 23, 2020 | 8.189 | 8.295 | 7.968 | 8.110 | 8,746,468 | -0.42(-4.97%) |
Nov 20, 2020 | 8.507 | 8.667 | 8.454 | 8.534 | 5,662,319 | +0.11(+1.37%) |
Nov 19, 2020 | 8.295 | 8.516 | 8.229 | 8.419 | 7,150,128 | -0.19(-2.16%) |
Nov 18, 2020 | 8.852 | 8.905 | 8.587 | 8.605 | 6,249,003 | -0.29(-3.28%) |
Nov 17, 2020 | 9.020 | 9.135 | 8.897 | 8.897 | 4,672,683 | -0.09(-0.98%) |
Nov 16, 2020 | 9.250 | 9.303 | 8.985 | 8.985 | 8,784,413 | -0.42(-4.42%) |
Nov 13, 2020 | 9.418 | 9.569 | 9.303 | 9.401 | 4,385,117 | +0.17(+1.82%) |
Nov 12, 2020 | 9.365 | 9.489 | 9.206 | 9.233 | 7,469,659 | -0.16(-1.69%) |
Nov 11, 2020 | 9.524 | 9.595 | 9.259 | 9.392 | 9,321,915 | -0.33(-3.37%) |
Nov 10, 2020 | 10.11 | 10.18 | 9.693 | 9.719 | 6,846,251 | -0.16(-1.61%) |
Nov 09, 2020 | 10.10 | 10.16 | 9.471 | 9.878 | 9,596,638 | -1.51(-13.28%) |
Nov 06, 2020 | 11.36 | 11.41 | 11.13 | 11.39 | 6,572,474 | +0.18(+1.58%) |
Nov 05, 2020 | 10.81 | 11.41 | 10.70 | 11.21 | 9,052,772 | +1.19(+11.92%) |
Nov 04, 2020 | 10.28 | 10.42 | 9.984 | 10.02 | 3,901,966 | -0.43(-4.15%) |
Nov 03, 2020 | 10.55 | 10.62 | 10.41 | 10.45 | 3,596,738 | +0.04(+0.34%) |