Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.989 | 9.114 | 8.795 | 8.859 | 2,033,593 | -0.16(-1.82%) |
Jan 28, 2021 | 9.119 | 9.153 | 8.985 | 9.024 | 2,175,224 | -0.07(-0.76%) |
Jan 27, 2021 | 9.119 | 9.292 | 9.015 | 9.093 | 2,307,031 | -0.10(-1.13%) |
Jan 26, 2021 | 9.058 | 9.218 | 9.058 | 9.196 | 1,159,780 | +0.16(+1.72%) |
Jan 25, 2021 | 8.989 | 9.179 | 8.929 | 9.041 | 1,232,482 | -0.01(-0.10%) |
Jan 22, 2021 | 8.782 | 9.050 | 8.773 | 9.050 | 1,861,553 | +0.19(+2.15%) |
Jan 21, 2021 | 8.980 | 8.980 | 8.769 | 8.859 | 1,783,296 | -0.14(-1.54%) |
Jan 20, 2021 | 8.842 | 9.032 | 8.808 | 8.998 | 1,188,974 | +0.13(+1.46%) |
Jan 19, 2021 | 8.920 | 8.920 | 8.790 | 8.868 | 1,839,074 | +0.03(+0.29%) |
Jan 15, 2021 | 8.799 | 8.885 | 8.743 | 8.842 | 1,818,976 | -0.01(-0.10%) |
Jan 14, 2021 | 8.885 | 8.920 | 8.790 | 8.851 | 1,896,886 | +0.03(+0.29%) |
Jan 13, 2021 | 8.782 | 8.903 | 8.730 | 8.825 | 1,440,650 | +0.09(+0.99%) |
Jan 12, 2021 | 8.721 | 8.756 | 8.626 | 8.738 | 1,619,627 | +0.02(+0.20%) |
Jan 11, 2021 | 8.816 | 8.851 | 8.635 | 8.721 | 1,315,108 | -0.10(-1.08%) |
Jan 08, 2021 | 8.712 | 8.825 | 8.652 | 8.816 | 1,802,316 | +0.10(+1.09%) |
Jan 07, 2021 | 8.842 | 8.842 | 8.626 | 8.721 | 2,312,192 | -0.16(-1.75%) |
Jan 06, 2021 | 8.816 | 8.954 | 8.678 | 8.877 | 3,353,387 | +0.12(+1.38%) |
Jan 05, 2021 | 8.799 | 8.885 | 8.747 | 8.756 | 2,555,851 | -0.04(-0.49%) |
Jan 04, 2021 | 9.240 | 9.266 | 8.790 | 8.799 | 2,692,480 | -0.38(-4.14%) |
Dec 31, 2020 | 9.179 | 9.179 | 9.179 | 1,623,692 | +0.04(+0.47%) | |
Dec 30, 2020 | 9.188 | 9.292 | 9.110 | 9.136 | 1,623,692 | -0.02(-0.21%) |
Dec 29, 2020 | 9.404 | 9.429 | 9.125 | 9.155 | 2,499,603 | -0.21(-2.19%) |
Dec 28, 2020 | 9.250 | 9.369 | 9.164 | 9.361 | 1,614,214 | +0.15(+1.67%) |
Dec 24, 2020 | 9.155 | 9.224 | 9.061 | 9.207 | 668,031 | +0.09(+0.94%) |
Dec 23, 2020 | 9.335 | 9.404 | 9.104 | 9.121 | 1,965,599 | -0.16(-1.75%) |
Dec 22, 2020 | 9.087 | 9.309 | 9.061 | 9.284 | 1,865,778 | +0.17(+1.88%) |
Dec 21, 2020 | 9.027 | 9.117 | 8.989 | 9.113 | 5,718,648 | -0.09(-1.02%) |
Dec 18, 2020 | 9.575 | 9.575 | 9.138 | 9.207 | 6,290,669 | -0.33(-3.50%) |
Dec 17, 2020 | 9.523 | 9.592 | 9.463 | 9.540 | 2,065,780 | +0.05(+0.54%) |
Dec 16, 2020 | 9.489 | 9.566 | 9.421 | 9.489 | 2,978,789 | +0.02(+0.18%) |
Dec 15, 2020 | 9.292 | 9.472 | 9.173 | 9.472 | 2,267,568 | +0.27(+2.98%) |
Dec 14, 2020 | 9.190 | 9.352 | 9.173 | 9.198 | 3,414,315 | +0.09(+1.03%) |
Dec 11, 2020 | 9.061 | 9.164 | 9.053 | 9.104 | 1,739,266 | -0.01(-0.09%) |
Dec 10, 2020 | 9.215 | 9.237 | 9.087 | 9.113 | 1,793,141 | -0.03(-0.37%) |
Dec 09, 2020 | 9.019 | 9.164 | 8.976 | 9.147 | 2,997,403 | +0.15(+1.71%) |
Dec 08, 2020 | 8.976 | 9.048 | 8.933 | 8.993 | 1,968,463 | -0.01(-0.10%) |
Dec 07, 2020 | 9.010 | 9.083 | 8.980 | 9.001 | 2,782,954 | -0.06(-0.66%) |
Dec 04, 2020 | 8.907 | 9.061 | 8.907 | 9.061 | 1,726,877 | +0.21(+2.42%) |
Dec 03, 2020 | 8.702 | 8.907 | 8.702 | 8.847 | 1,838,699 | +0.15(+1.67%) |
Dec 02, 2020 | 8.882 | 8.882 | 8.693 | 8.702 | 2,111,102 | -0.19(-2.12%) |
Dec 01, 2020 | 8.813 | 8.976 | 8.659 | 8.890 | 1,802,191 | +0.15(+1.76%) |
Nov 30, 2020 | 8.813 | 8.865 | 8.719 | 8.736 | 3,100,966 | -0.14(-1.54%) |
Nov 27, 2020 | 9.061 | 9.078 | 8.813 | 8.873 | 726,700 | -0.16(-1.80%) |
Nov 25, 2020 | 9.138 | 9.138 | 8.907 | 9.036 | 2,072,113 | +0.09(+1.05%) |
Nov 24, 2020 | 8.984 | 9.147 | 8.924 | 8.942 | 2,445,557 | +0.05(+0.58%) |
Nov 23, 2020 | 8.839 | 8.993 | 8.805 | 8.890 | 2,165,782 | +0.12(+1.37%) |
Nov 20, 2020 | 8.873 | 8.903 | 8.736 | 8.770 | 1,673,701 | -0.18(-2.01%) |
Nov 19, 2020 | 8.950 | 8.967 | 8.813 | 8.950 | 1,894,721 | -0.07(-0.76%) |
Nov 18, 2020 | 9.284 | 9.297 | 9.010 | 9.019 | 2,212,292 | -0.27(-2.95%) |
Nov 17, 2020 | 9.318 | 9.378 | 9.096 | 9.292 | 2,105,068 | -0.13(-1.36%) |
Nov 16, 2020 | 9.344 | 9.434 | 9.168 | 9.421 | 2,640,445 | +0.33(+3.67%) |
Nov 13, 2020 | 8.847 | 9.130 | 8.847 | 9.087 | 2,466,784 | +0.31(+3.51%) |
Nov 12, 2020 | 8.796 | 8.916 | 8.715 | 8.779 | 1,736,637 | -0.09(-0.97%) |
Nov 11, 2020 | 8.899 | 8.942 | 8.732 | 8.865 | 1,856,341 | +0.01(+0.10%) |
Nov 10, 2020 | 8.599 | 8.865 | 8.420 | 8.856 | 2,552,732 | +0.33(+3.81%) |
Nov 09, 2020 | 8.933 | 9.215 | 8.514 | 8.531 | 4,149,436 | +0.12(+1.42%) |
Nov 06, 2020 | 8.668 | 8.668 | 8.402 | 8.411 | 2,031,559 | -0.23(-2.67%) |
Nov 05, 2020 | 8.779 | 8.836 | 8.565 | 8.642 | 1,418,688 | -0.12(-1.37%) |
Nov 04, 2020 | 8.753 | 8.805 | 8.651 | 8.762 | 1,739,124 | -0.04(-0.49%) |
Nov 03, 2020 | 8.719 | 8.839 | 8.633 | 8.805 | 1,707,637 | +0.22(+2.59%) |