Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.003 | 9.040 | 8.402 | 8.468 | 5,211,511 | -0.56(-6.23%) |
Jan 28, 2021 | 9.537 | 9.622 | 8.834 | 9.031 | 6,243,906 | -0.54(-5.68%) |
Jan 27, 2021 | 9.181 | 9.987 | 8.862 | 9.575 | 13,622,654 | +0.23(+2.41%) |
Jan 26, 2021 | 8.393 | 9.584 | 8.290 | 9.350 | 9,691,072 | +1.00(+12.02%) |
Jan 25, 2021 | 8.440 | 8.543 | 8.215 | 8.346 | 3,859,184 | -0.09(-1.11%) |
Jan 22, 2021 | 8.440 | 8.496 | 8.374 | 8.440 | 2,994,230 | -0.12(-1.42%) |
Jan 21, 2021 | 8.646 | 8.674 | 8.402 | 8.562 | 3,741,008 | -0.08(-0.87%) |
Jan 20, 2021 | 8.384 | 8.665 | 8.365 | 8.637 | 3,518,658 | +0.32(+3.83%) |
Jan 19, 2021 | 8.262 | 8.346 | 8.187 | 8.318 | 2,631,782 | +0.08(+1.03%) |
Jan 15, 2021 | 8.337 | 8.431 | 8.112 | 8.234 | 3,540,952 | -0.22(-2.55%) |
Jan 14, 2021 | 8.299 | 8.562 | 8.196 | 8.449 | 3,521,246 | +0.25(+3.09%) |
Jan 13, 2021 | 8.440 | 8.459 | 8.149 | 8.196 | 3,916,438 | -0.20(-2.35%) |
Jan 12, 2021 | 8.112 | 8.421 | 8.046 | 8.393 | 3,919,161 | +0.33(+4.07%) |
Jan 11, 2021 | 8.252 | 8.281 | 7.859 | 8.065 | 4,780,708 | -0.22(-2.60%) |
Jan 08, 2021 | 7.971 | 8.806 | 7.919 | 8.281 | 13,479,742 | +0.40(+5.12%) |
Jan 07, 2021 | 7.765 | 7.896 | 7.615 | 7.877 | 3,050,353 | +0.15(+1.94%) |
Jan 06, 2021 | 7.624 | 7.924 | 7.558 | 7.727 | 3,585,590 | +0.18(+2.36%) |
Jan 05, 2021 | 7.352 | 7.558 | 7.305 | 7.549 | 2,949,100 | +0.20(+2.68%) |
Jan 04, 2021 | 7.437 | 7.521 | 7.202 | 7.352 | 3,435,468 | -0.01(-0.13%) |
Dec 31, 2020 | 7.362 | 7.362 | 7.362 | 2,338,391 | -0.08(-1.01%) | |
Dec 30, 2020 | 7.352 | 7.446 | 7.305 | 7.437 | 2,338,391 | +0.11(+1.54%) |
Dec 29, 2020 | 7.502 | 7.549 | 7.268 | 7.324 | 3,151,663 | -0.18(-2.37%) |
Dec 28, 2020 | 7.624 | 7.680 | 7.408 | 7.502 | 3,662,831 | -0.09(-1.23%) |
Dec 24, 2020 | 7.643 | 7.676 | 7.572 | 7.596 | 1,492,156 | -0.07(-0.86%) |
Dec 23, 2020 | 7.624 | 7.746 | 7.596 | 7.662 | 1,748,235 | +0.04(+0.49%) |
Dec 22, 2020 | 7.680 | 7.755 | 7.502 | 7.624 | 3,269,168 | -0.06(-0.73%) |
Dec 21, 2020 | 7.765 | 7.793 | 7.577 | 7.680 | 4,011,053 | -0.23(-2.85%) |
Dec 18, 2020 | 7.849 | 7.943 | 7.765 | 7.905 | 6,832,697 | +0.05(+0.66%) |
Dec 17, 2020 | 7.891 | 7.929 | 7.676 | 7.854 | 4,348,504 | -0.07(-0.94%) |
Dec 16, 2020 | 8.022 | 8.087 | 7.910 | 7.929 | 2,186,869 | -0.12(-1.51%) |
Dec 15, 2020 | 7.872 | 8.050 | 7.639 | 8.050 | 3,693,637 | +0.14(+1.77%) |
Dec 14, 2020 | 7.938 | 7.957 | 7.788 | 7.910 | 3,971,902 | +0.01(+0.12%) |
Dec 11, 2020 | 8.050 | 8.115 | 7.695 | 7.901 | 3,880,314 | -0.21(-2.65%) |
Dec 10, 2020 | 7.966 | 8.620 | 7.947 | 8.115 | 10,149,142 | +0.06(+0.70%) |
Dec 09, 2020 | 7.957 | 8.209 | 7.807 | 8.059 | 7,859,759 | +0.14(+1.77%) |
Dec 08, 2020 | 7.527 | 7.947 | 7.396 | 7.919 | 6,719,479 | +0.34(+4.43%) |
Dec 07, 2020 | 7.994 | 8.041 | 7.536 | 7.583 | 4,242,866 | -0.31(-3.91%) |
Dec 04, 2020 | 7.378 | 7.910 | 7.350 | 7.891 | 6,731,147 | +0.64(+8.89%) |
Dec 03, 2020 | 7.471 | 7.564 | 7.181 | 7.247 | 5,729,324 | -0.18(-2.39%) |
Dec 02, 2020 | 7.209 | 7.592 | 7.069 | 7.424 | 6,897,078 | +0.18(+2.45%) |
Dec 01, 2020 | 7.312 | 7.424 | 7.219 | 7.247 | 2,697,204 | -0.01(-0.13%) |
Nov 30, 2020 | 7.518 | 7.611 | 7.237 | 7.256 | 3,107,467 | -0.29(-3.84%) |
Nov 27, 2020 | 7.536 | 7.662 | 7.513 | 7.546 | 1,465,304 | +0.07(+0.87%) |
Nov 25, 2020 | 7.592 | 7.611 | 7.452 | 7.480 | 3,019,378 | -0.14(-1.84%) |
Nov 24, 2020 | 7.555 | 7.704 | 7.462 | 7.620 | 3,233,694 | +0.13(+1.75%) |
Nov 23, 2020 | 7.265 | 7.602 | 7.265 | 7.490 | 2,868,392 | +0.24(+3.35%) |
Nov 20, 2020 | 7.546 | 7.564 | 7.181 | 7.247 | 4,462,089 | -0.25(-3.36%) |
Nov 19, 2020 | 7.228 | 7.564 | 7.125 | 7.499 | 5,156,065 | +0.33(+4.56%) |
Nov 18, 2020 | 7.144 | 7.340 | 7.051 | 7.172 | 5,144,599 | +0.05(+0.66%) |
Nov 17, 2020 | 7.097 | 7.265 | 6.976 | 7.125 | 3,391,113 | +0.06(+0.79%) |
Nov 16, 2020 | 7.088 | 7.125 | 6.948 | 7.069 | 3,528,502 | +0.03(+0.40%) |
Nov 13, 2020 | 6.845 | 7.060 | 6.827 | 7.041 | 3,074,633 | +0.21(+3.15%) |
Nov 12, 2020 | 7.023 | 7.037 | 6.724 | 6.827 | 3,195,202 | -0.23(-3.31%) |
Nov 11, 2020 | 6.883 | 7.088 | 6.845 | 7.060 | 3,964,183 | +0.22(+3.28%) |
Nov 10, 2020 | 6.845 | 6.929 | 6.677 | 6.836 | 3,283,406 | +0.00(+0.00%) |
Nov 09, 2020 | 6.911 | 7.125 | 6.836 | 6.836 | 7,007,456 | +0.10(+1.53%) |
Nov 06, 2020 | 6.715 | 6.962 | 6.439 | 6.733 | 6,342,441 | +0.00(+0.00%) |
Nov 05, 2020 | 6.602 | 6.864 | 6.518 | 6.733 | 7,003,980 | +0.28(+4.34%) |
Nov 04, 2020 | 6.313 | 6.658 | 6.285 | 6.453 | 3,791,096 | +0.17(+2.67%) |
Nov 03, 2020 | 6.350 | 6.406 | 6.248 | 6.285 | 3,090,621 | +0.02(+0.30%) |