Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.550 | 8.750 | 8.500 | 8.530 | 90,300 | +0.06(+0.71%) |
Jan 28, 2021 | 8.540 | 8.650 | 8.470 | 8.470 | 46,913 | +0.00(+0.00%) |
Jan 27, 2021 | 8.550 | 8.550 | 8.300 | 8.470 | 55,803 | -0.08(-0.94%) |
Jan 26, 2021 | 8.730 | 8.910 | 8.550 | 8.550 | 66,990 | -0.18(-2.06%) |
Jan 25, 2021 | 8.680 | 8.770 | 8.510 | 8.730 | 146,882 | +0.05(+0.58%) |
Jan 22, 2021 | 8.660 | 8.765 | 8.610 | 8.680 | 29,300 | +0.07(+0.81%) |
Jan 21, 2021 | 8.640 | 8.740 | 8.610 | 8.610 | 36,200 | +0.03(+0.35%) |
Jan 20, 2021 | 8.620 | 8.910 | 8.580 | 8.580 | 71,141 | -0.04(-0.46%) |
Jan 19, 2021 | 8.700 | 8.840 | 8.556 | 8.620 | 1,520,516 | -0.08(-0.92%) |
Jan 15, 2021 | 8.700 | 9.000 | 8.700 | 8.700 | 26,000 | +0.00(+0.00%) |
Jan 14, 2021 | 8.690 | 9.110 | 8.690 | 8.700 | 38,139 | +0.04(+0.46%) |
Jan 13, 2021 | 8.770 | 8.800 | 8.650 | 8.660 | 33,363 | -0.11(-1.25%) |
Jan 12, 2021 | 8.740 | 8.800 | 8.740 | 8.770 | 33,379 | +0.06(+0.69%) |
Jan 11, 2021 | 8.750 | 8.830 | 8.700 | 8.710 | 18,581 | -0.09(-1.02%) |
Jan 08, 2021 | 8.770 | 8.820 | 8.730 | 8.800 | 25,200 | +0.03(+0.34%) |
Jan 07, 2021 | 8.870 | 8.900 | 8.750 | 8.770 | 32,967 | -0.02(-0.23%) |
Jan 06, 2021 | 8.920 | 8.920 | 8.790 | 8.790 | 14,358 | -0.05(-0.57%) |
Jan 05, 2021 | 8.860 | 8.940 | 8.670 | 8.840 | 36,863 | -0.03(-0.34%) |
Jan 04, 2021 | 8.600 | 8.910 | 8.600 | 8.870 | 90,683 | +0.27(+3.14%) |
Dec 31, 2020 | 8.600 | 8.600 | 8.600 | 21,414 | -0.27(-3.04%) | |
Dec 30, 2020 | 8.600 | 8.940 | 8.600 | 8.870 | 21,414 | +0.41(+4.85%) |
Dec 29, 2020 | 8.980 | 9.190 | 8.450 | 8.460 | 100,560 | -0.54(-6.00%) |
Dec 28, 2020 | 9.030 | 9.430 | 8.950 | 9.000 | 95,831 | +0.00(+0.00%) |
Dec 24, 2020 | 8.910 | 9.340 | 8.910 | 9.000 | 32,000 | +0.07(+0.78%) |
Dec 23, 2020 | 8.720 | 8.990 | 8.689 | 8.930 | 88,426 | +0.18(+2.06%) |
Dec 22, 2020 | 8.320 | 8.800 | 8.320 | 8.750 | 65,481 | +0.43(+5.17%) |
Dec 21, 2020 | 8.320 | 8.400 | 8.250 | 8.320 | 37,648 | -0.01(-0.12%) |
Dec 18, 2020 | 8.320 | 8.640 | 8.320 | 8.330 | 25,000 | +0.01(+0.12%) |
Dec 17, 2020 | 8.420 | 8.540 | 8.300 | 8.320 | 66,825 | -0.07(-0.83%) |
Dec 16, 2020 | 8.270 | 8.680 | 8.250 | 8.390 | 95,794 | +0.12(+1.45%) |
Dec 15, 2020 | 8.520 | 8.520 | 7.930 | 8.270 | 215,327 | -0.21(-2.48%) |
Dec 14, 2020 | 8.800 | 8.850 | 8.300 | 8.480 | 111,412 | -0.30(-3.42%) |
Dec 11, 2020 | 8.790 | 8.800 | 8.720 | 8.780 | 17,500 | -0.02(-0.23%) |
Dec 10, 2020 | 8.720 | 8.895 | 8.710 | 8.800 | 29,098 | +0.08(+0.92%) |
Dec 09, 2020 | 8.800 | 8.830 | 8.720 | 8.720 | 89,542 | -0.08(-0.91%) |
Dec 08, 2020 | 8.950 | 8.990 | 8.750 | 8.800 | 63,961 | -0.09(-1.01%) |
Dec 07, 2020 | 8.910 | 9.050 | 8.793 | 8.890 | 43,735 | +0.00(+0.00%) |
Dec 04, 2020 | 8.890 | 9.020 | 8.850 | 8.890 | 171,200 | -0.01(-0.11%) |
Dec 03, 2020 | 8.890 | 8.950 | 8.800 | 8.900 | 348,313 | -0.07(-0.78%) |
Dec 02, 2020 | 8.900 | 9.006 | 8.810 | 8.970 | 63,603 | +0.07(+0.79%) |
Dec 01, 2020 | 9.020 | 9.030 | 8.880 | 8.900 | 185,768 | -0.01(-0.11%) |
Nov 30, 2020 | 9.000 | 9.089 | 8.840 | 8.910 | 217,249 | +0.08(+0.91%) |
Nov 27, 2020 | 8.800 | 9.450 | 8.710 | 8.830 | 109,700 | +0.03(+0.34%) |
Nov 25, 2020 | 8.740 | 9.010 | 8.700 | 8.800 | 87,200 | +0.01(+0.11%) |
Nov 24, 2020 | 9.000 | 9.250 | 8.610 | 8.790 | 179,759 | +0.08(+0.92%) |
Nov 23, 2020 | 9.810 | 10.00 | 8.610 | 8.710 | 521,870 | +0.25(+2.96%) |
Nov 20, 2020 | 8.610 | 8.680 | 8.450 | 8.460 | 65,600 | -0.13(-1.51%) |
Nov 19, 2020 | 8.610 | 8.790 | 8.470 | 8.590 | 196,578 | -0.01(-0.12%) |
Nov 18, 2020 | 8.600 | 8.700 | 8.600 | 8.600 | 37,397 | +0.10(+1.18%) |
Nov 17, 2020 | 8.500 | 8.700 | 8.500 | 8.500 | 63,683 | +0.00(+0.00%) |
Nov 16, 2020 | 8.750 | 8.990 | 7.900 | 8.500 | 156,659 | -0.10(-1.16%) |
Nov 13, 2020 | 8.750 | 8.760 | 8.430 | 8.600 | 52,300 | -0.05(-0.58%) |
Nov 12, 2020 | 8.750 | 8.880 | 8.650 | 8.650 | 11,782 | -0.13(-1.48%) |
Nov 11, 2020 | 8.780 | 9.120 | 8.780 | 8.780 | 10,182 | +0.08(+0.92%) |
Nov 10, 2020 | 8.830 | 9.210 | 8.700 | 8.700 | 27,333 | -0.09(-1.02%) |
Nov 09, 2020 | 8.770 | 8.810 | 8.630 | 8.790 | 9,823 | +0.19(+2.21%) |
Nov 06, 2020 | 8.800 | 9.090 | 8.590 | 8.600 | 45,700 | -0.15(-1.71%) |
Nov 05, 2020 | 8.700 | 9.045 | 8.580 | 8.750 | 93,620 | +0.20(+2.34%) |
Nov 04, 2020 | 8.760 | 8.950 | 8.550 | 8.550 | 146,875 | -0.20(-2.29%) |
Nov 03, 2020 | 8.720 | 8.880 | 8.520 | 8.750 | 8,236 | +0.21(+2.46%) |