Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.020 | 9.100 | 8.750 | 8.920 | 76,100 | -0.17(-1.87%) |
Jan 28, 2021 | 8.560 | 9.230 | 8.550 | 9.090 | 141,947 | +0.63(+7.45%) |
Jan 27, 2021 | 8.750 | 8.790 | 8.343 | 8.460 | 127,418 | -0.31(-3.53%) |
Jan 26, 2021 | 9.080 | 9.160 | 8.730 | 8.770 | 124,882 | -0.27(-2.99%) |
Jan 25, 2021 | 9.250 | 9.250 | 8.670 | 9.040 | 107,295 | -0.21(-2.27%) |
Jan 22, 2021 | 9.060 | 9.310 | 8.860 | 9.250 | 143,500 | +0.12(+1.31%) |
Jan 21, 2021 | 9.350 | 9.350 | 8.930 | 9.130 | 98,195 | -0.07(-0.76%) |
Jan 20, 2021 | 9.450 | 9.480 | 9.180 | 9.200 | 229,253 | -0.23(-2.44%) |
Jan 19, 2021 | 9.270 | 9.490 | 8.850 | 9.430 | 225,728 | +0.36(+3.97%) |
Jan 15, 2021 | 9.050 | 9.350 | 8.700 | 9.070 | 166,200 | -0.05(-0.55%) |
Jan 14, 2021 | 8.630 | 9.225 | 8.630 | 9.120 | 208,007 | +0.49(+5.68%) |
Jan 13, 2021 | 8.590 | 8.820 | 8.470 | 8.630 | 69,134 | +0.06(+0.70%) |
Jan 12, 2021 | 8.530 | 8.640 | 8.330 | 8.570 | 72,982 | +0.08(+0.94%) |
Jan 11, 2021 | 8.410 | 8.650 | 8.300 | 8.490 | 87,702 | +0.12(+1.43%) |
Jan 08, 2021 | 8.060 | 8.500 | 8.040 | 8.370 | 193,000 | +0.30(+3.72%) |
Jan 07, 2021 | 7.970 | 8.130 | 7.880 | 8.070 | 132,401 | +0.14(+1.77%) |
Jan 06, 2021 | 8.050 | 8.240 | 7.740 | 7.930 | 122,115 | -0.19(-2.34%) |
Jan 05, 2021 | 8.207 | 8.207 | 7.820 | 8.120 | 114,507 | +0.01(+0.12%) |
Jan 04, 2021 | 8.180 | 8.260 | 7.860 | 8.110 | 123,493 | -0.02(-0.25%) |
Dec 31, 2020 | 8.130 | 8.130 | 8.130 | 70,376 | +0.02(+0.25%) | |
Dec 30, 2020 | 8.080 | 8.380 | 8.060 | 8.110 | 70,376 | +0.11(+1.37%) |
Dec 29, 2020 | 8.500 | 8.500 | 7.910 | 8.000 | 180,012 | -0.39(-4.65%) |
Dec 28, 2020 | 8.780 | 9.400 | 8.330 | 8.390 | 352,391 | -0.39(-4.44%) |
Dec 24, 2020 | 8.710 | 8.978 | 8.640 | 8.780 | 79,800 | +0.11(+1.27%) |
Dec 23, 2020 | 8.730 | 8.990 | 8.600 | 8.670 | 139,828 | -0.12(-1.37%) |
Dec 22, 2020 | 8.850 | 8.890 | 8.620 | 8.790 | 162,381 | -0.01(-0.11%) |
Dec 21, 2020 | 8.480 | 8.870 | 8.398 | 8.800 | 127,092 | +0.16(+1.85%) |
Dec 18, 2020 | 8.310 | 8.820 | 8.236 | 8.640 | 529,600 | +0.35(+4.22%) |
Dec 17, 2020 | 7.950 | 8.405 | 7.840 | 8.290 | 182,875 | +0.42(+5.34%) |
Dec 16, 2020 | 7.910 | 8.060 | 7.701 | 7.870 | 135,358 | -0.08(-1.01%) |
Dec 15, 2020 | 8.750 | 8.795 | 7.650 | 7.950 | 611,881 | -0.82(-9.35%) |
Dec 14, 2020 | 8.810 | 9.090 | 8.730 | 8.770 | 224,772 | -0.01(-0.11%) |
Dec 11, 2020 | 8.590 | 8.850 | 8.480 | 8.780 | 107,100 | +0.16(+1.86%) |
Dec 10, 2020 | 8.600 | 8.950 | 8.500 | 8.620 | 140,177 | -0.04(-0.46%) |
Dec 09, 2020 | 8.870 | 8.870 | 8.340 | 8.660 | 198,917 | -0.17(-1.93%) |
Dec 08, 2020 | 8.360 | 8.930 | 8.360 | 8.830 | 263,386 | +0.47(+5.62%) |
Dec 07, 2020 | 8.150 | 8.380 | 8.080 | 8.360 | 117,255 | +0.20(+2.45%) |
Dec 04, 2020 | 8.130 | 8.310 | 8.000 | 8.160 | 185,100 | +0.08(+0.99%) |
Dec 03, 2020 | 8.060 | 8.200 | 8.000 | 8.080 | 128,572 | +0.02(+0.25%) |
Dec 02, 2020 | 7.700 | 8.180 | 7.660 | 8.060 | 218,340 | +0.34(+4.40%) |
Dec 01, 2020 | 8.000 | 8.139 | 7.700 | 7.720 | 161,537 | -0.22(-2.77%) |
Nov 30, 2020 | 7.980 | 8.000 | 7.680 | 7.940 | 197,067 | -0.01(-0.13%) |
Nov 27, 2020 | 7.600 | 8.050 | 7.560 | 7.950 | 220,000 | +0.45(+6.00%) |
Nov 25, 2020 | 7.630 | 7.640 | 7.283 | 7.500 | 269,600 | +0.22(+3.02%) |
Nov 24, 2020 | 7.400 | 7.460 | 7.160 | 7.280 | 178,789 | -0.16(-2.15%) |
Nov 23, 2020 | 7.360 | 7.560 | 7.280 | 7.440 | 133,279 | +0.08(+1.09%) |
Nov 20, 2020 | 7.320 | 7.390 | 7.200 | 7.360 | 132,300 | +0.01(+0.14%) |
Nov 19, 2020 | 7.380 | 7.570 | 7.310 | 7.350 | 103,767 | -0.03(-0.41%) |
Nov 18, 2020 | 7.500 | 7.630 | 7.310 | 7.380 | 164,174 | -0.15(-1.99%) |
Nov 17, 2020 | 7.300 | 7.680 | 7.290 | 7.530 | 225,803 | +0.10(+1.35%) |
Nov 16, 2020 | 7.230 | 7.500 | 7.220 | 7.430 | 215,017 | +0.22(+3.05%) |
Nov 13, 2020 | 7.300 | 7.335 | 6.910 | 7.210 | 292,600 | -0.18(-2.44%) |
Nov 12, 2020 | 7.250 | 7.420 | 7.153 | 7.390 | 212,868 | +0.07(+0.96%) |
Nov 11, 2020 | 7.070 | 7.400 | 7.000 | 7.320 | 191,438 | +0.34(+4.87%) |
Nov 10, 2020 | 6.680 | 7.040 | 6.540 | 6.980 | 251,587 | +0.30(+4.49%) |
Nov 09, 2020 | 7.210 | 7.270 | 6.530 | 6.680 | 400,801 | -0.27(-3.88%) |
Nov 06, 2020 | 6.930 | 7.092 | 6.910 | 6.950 | 188,200 | -0.02(-0.29%) |
Nov 05, 2020 | 7.110 | 7.210 | 6.910 | 6.970 | 209,867 | -0.12(-1.69%) |
Nov 04, 2020 | 7.010 | 7.220 | 6.980 | 7.090 | 188,596 | +0.07(+1.00%) |
Nov 03, 2020 | 7.150 | 7.240 | 6.880 | 7.020 | 319,488 | +0.00(+0.00%) |