Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.950 | 9.150 | 8.820 | 8.860 | 543,300 | -0.18(-1.99%) |
Jan 28, 2021 | 9.300 | 9.310 | 8.810 | 9.040 | 527,698 | -0.10(-1.09%) |
Jan 27, 2021 | 9.600 | 9.630 | 8.830 | 9.140 | 886,012 | -0.70(-7.11%) |
Jan 26, 2021 | 10.17 | 10.17 | 9.800 | 9.840 | 350,946 | -0.28(-2.77%) |
Jan 25, 2021 | 10.18 | 10.29 | 9.820 | 10.12 | 304,599 | -0.07(-0.69%) |
Jan 22, 2021 | 9.940 | 10.21 | 9.940 | 10.19 | 298,100 | +0.10(+0.99%) |
Jan 21, 2021 | 10.14 | 10.14 | 9.960 | 10.09 | 280,349 | -0.02(-0.20%) |
Jan 20, 2021 | 10.10 | 10.15 | 9.950 | 10.11 | 442,180 | +0.09(+0.90%) |
Jan 19, 2021 | 9.970 | 10.09 | 9.790 | 10.02 | 475,775 | +0.15(+1.52%) |
Jan 15, 2021 | 9.920 | 10.01 | 9.800 | 9.870 | 261,500 | -0.21(-2.08%) |
Jan 14, 2021 | 9.870 | 10.21 | 9.870 | 10.08 | 395,284 | +0.26(+2.65%) |
Jan 13, 2021 | 9.880 | 9.915 | 9.550 | 9.820 | 441,173 | -0.07(-0.71%) |
Jan 12, 2021 | 9.710 | 10.04 | 9.690 | 9.890 | 258,767 | +0.18(+1.85%) |
Jan 11, 2021 | 9.740 | 9.950 | 9.590 | 9.710 | 325,798 | -0.18(-1.82%) |
Jan 08, 2021 | 10.15 | 10.22 | 9.870 | 9.890 | 400,800 | -0.09(-0.90%) |
Jan 07, 2021 | 9.740 | 10.50 | 9.740 | 9.980 | 811,303 | +0.24(+2.46%) |
Jan 06, 2021 | 9.490 | 9.850 | 9.420 | 9.740 | 512,124 | +0.33(+3.51%) |
Jan 05, 2021 | 9.470 | 9.680 | 9.390 | 9.410 | 362,683 | -0.23(-2.39%) |
Jan 04, 2021 | 9.530 | 9.760 | 9.280 | 9.640 | 451,768 | +0.22(+2.34%) |
Dec 31, 2020 | 9.420 | 9.420 | 9.420 | 309,432 | -0.13(-1.36%) | |
Dec 30, 2020 | 9.660 | 9.700 | 9.510 | 9.550 | 309,432 | -0.08(-0.83%) |
Dec 29, 2020 | 9.800 | 9.800 | 9.560 | 9.630 | 310,153 | -0.12(-1.23%) |
Dec 28, 2020 | 9.770 | 9.780 | 9.520 | 9.750 | 237,722 | +0.10(+1.04%) |
Dec 24, 2020 | 9.660 | 9.690 | 9.530 | 9.650 | 98,700 | -0.03(-0.31%) |
Dec 23, 2020 | 9.700 | 9.770 | 9.510 | 9.680 | 260,988 | +0.15(+1.57%) |
Dec 22, 2020 | 9.380 | 9.560 | 9.270 | 9.530 | 408,444 | +0.18(+1.93%) |
Dec 21, 2020 | 9.260 | 9.400 | 9.210 | 9.350 | 395,797 | -0.12(-1.27%) |
Dec 18, 2020 | 9.360 | 9.480 | 9.290 | 9.470 | 1,072,700 | +0.14(+1.50%) |
Dec 17, 2020 | 9.150 | 9.390 | 9.090 | 9.330 | 494,950 | +0.26(+2.87%) |
Dec 16, 2020 | 9.000 | 9.120 | 8.860 | 9.070 | 412,236 | +0.12(+1.34%) |
Dec 15, 2020 | 8.840 | 8.960 | 8.660 | 8.950 | 573,621 | +0.17(+1.94%) |
Dec 14, 2020 | 8.740 | 8.880 | 8.670 | 8.780 | 599,337 | +0.12(+1.39%) |
Dec 11, 2020 | 8.530 | 8.670 | 8.500 | 8.660 | 260,300 | +0.06(+0.70%) |
Dec 10, 2020 | 8.560 | 8.635 | 8.460 | 8.600 | 286,971 | +0.05(+0.58%) |
Dec 09, 2020 | 8.600 | 8.710 | 8.510 | 8.550 | 467,631 | -0.02(-0.23%) |
Dec 08, 2020 | 8.340 | 8.610 | 8.300 | 8.570 | 365,392 | +0.18(+2.15%) |
Dec 07, 2020 | 8.550 | 8.600 | 8.300 | 8.390 | 337,322 | -0.14(-1.64%) |
Dec 04, 2020 | 7.960 | 8.560 | 7.900 | 8.530 | 948,300 | +0.60(+7.57%) |
Dec 03, 2020 | 7.800 | 7.940 | 7.720 | 7.930 | 701,321 | +0.26(+3.39%) |
Dec 02, 2020 | 7.690 | 7.830 | 7.580 | 7.670 | 526,644 | -0.10(-1.29%) |
Dec 01, 2020 | 7.530 | 7.800 | 7.460 | 7.770 | 577,377 | +0.32(+4.30%) |
Nov 30, 2020 | 7.540 | 7.555 | 7.350 | 7.450 | 702,232 | -0.11(-1.46%) |
Nov 27, 2020 | 7.420 | 7.575 | 7.420 | 7.560 | 189,000 | +0.15(+2.02%) |
Nov 25, 2020 | 7.520 | 7.640 | 7.360 | 7.410 | 555,200 | -0.11(-1.46%) |
Nov 24, 2020 | 7.520 | 7.600 | 7.440 | 7.520 | 502,884 | +0.02(+0.27%) |
Nov 23, 2020 | 7.560 | 7.600 | 7.370 | 7.500 | 514,836 | -0.07(-0.92%) |
Nov 20, 2020 | 7.470 | 7.660 | 7.240 | 7.570 | 2,013,000 | +0.06(+0.80%) |
Nov 19, 2020 | 7.400 | 7.600 | 7.220 | 7.510 | 1,319,231 | +0.11(+1.49%) |
Nov 18, 2020 | 7.310 | 7.480 | 7.280 | 7.400 | 611,502 | +0.09(+1.23%) |
Nov 17, 2020 | 7.360 | 7.360 | 7.200 | 7.310 | 505,530 | -0.06(-0.81%) |
Nov 16, 2020 | 7.130 | 7.460 | 7.130 | 7.370 | 778,644 | +0.23(+3.22%) |
Nov 13, 2020 | 7.140 | 7.240 | 6.960 | 7.140 | 361,300 | +0.02(+0.28%) |
Nov 12, 2020 | 7.180 | 7.240 | 6.960 | 7.120 | 685,098 | -0.09(-1.25%) |
Nov 11, 2020 | 7.320 | 7.430 | 7.120 | 7.210 | 500,513 | -0.11(-1.50%) |
Nov 10, 2020 | 7.430 | 7.430 | 7.050 | 7.320 | 565,648 | -0.05(-0.68%) |
Nov 09, 2020 | 7.810 | 7.860 | 7.340 | 7.370 | 2,181,692 | -0.05(-0.67%) |
Nov 06, 2020 | 7.820 | 8.200 | 7.210 | 7.420 | 2,021,300 | -2.08(-21.89%) |
Nov 05, 2020 | 9.300 | 9.880 | 9.210 | 9.500 | 1,056,413 | +0.25(+2.70%) |
Nov 04, 2020 | 8.910 | 9.340 | 8.880 | 9.250 | 381,213 | +0.16(+1.76%) |
Nov 03, 2020 | 9.200 | 9.220 | 9.010 | 9.090 | 513,900 | +0.02(+0.22%) |