Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.245 | 9.367 | 9.123 | 9.170 | 51,137 | +0.03(+0.31%) |
Jan 28, 2021 | 9.058 | 9.283 | 8.833 | 9.142 | 46,305 | +0.23(+2.63%) |
Jan 27, 2021 | 9.245 | 9.255 | 8.599 | 8.908 | 57,446 | -0.52(-5.56%) |
Jan 26, 2021 | 9.667 | 9.667 | 9.329 | 9.433 | 39,119 | -0.12(-1.27%) |
Jan 25, 2021 | 9.751 | 9.751 | 9.414 | 9.554 | 26,759 | -0.25(-2.58%) |
Jan 22, 2021 | 9.489 | 9.873 | 9.479 | 9.807 | 45,478 | +0.22(+2.35%) |
Jan 21, 2021 | 9.611 | 9.648 | 9.414 | 9.582 | 52,465 | -0.03(-0.29%) |
Jan 20, 2021 | 9.611 | 9.648 | 9.545 | 9.611 | 39,917 | +0.09(+0.98%) |
Jan 19, 2021 | 9.667 | 9.667 | 9.442 | 9.517 | 35,854 | -0.03(-0.29%) |
Jan 15, 2021 | 9.545 | 9.629 | 9.498 | 9.545 | 26,048 | -0.14(-1.45%) |
Jan 14, 2021 | 9.732 | 9.845 | 9.620 | 9.685 | 24,082 | +0.05(+0.49%) |
Jan 13, 2021 | 9.901 | 9.901 | 9.582 | 9.639 | 16,813 | -0.25(-2.56%) |
Jan 12, 2021 | 9.704 | 9.901 | 9.657 | 9.892 | 33,666 | +0.25(+2.62%) |
Jan 11, 2021 | 9.620 | 9.639 | 9.573 | 9.639 | 28,123 | -0.03(-0.29%) |
Jan 08, 2021 | 9.901 | 9.901 | 9.423 | 9.667 | 28,504 | -0.16(-1.62%) |
Jan 07, 2021 | 9.695 | 9.882 | 9.507 | 9.826 | 44,756 | +0.16(+1.65%) |
Jan 06, 2021 | 9.180 | 9.985 | 9.180 | 9.667 | 75,795 | +0.52(+5.74%) |
Jan 05, 2021 | 9.123 | 9.255 | 9.067 | 9.142 | 30,032 | +0.05(+0.51%) |
Jan 04, 2021 | 9.236 | 9.311 | 9.034 | 9.095 | 25,642 | -0.08(-0.92%) |
Dec 31, 2020 | 9.180 | 9.180 | 9.180 | 32,236 | -0.08(-0.91%) | |
Dec 30, 2020 | 9.226 | 9.301 | 9.086 | 9.264 | 32,236 | +0.17(+1.85%) |
Dec 29, 2020 | 9.461 | 9.461 | 8.908 | 9.095 | 57,183 | -0.37(-3.96%) |
Dec 28, 2020 | 9.367 | 9.613 | 9.367 | 9.470 | 28,365 | +0.23(+2.54%) |
Dec 24, 2020 | 9.245 | 9.386 | 9.198 | 9.236 | 24,447 | -0.04(-0.40%) |
Dec 23, 2020 | 9.189 | 9.367 | 9.161 | 9.273 | 59,832 | +0.07(+0.71%) |
Dec 22, 2020 | 9.283 | 9.386 | 9.189 | 9.208 | 24,789 | -0.18(-1.90%) |
Dec 21, 2020 | 9.414 | 9.536 | 9.273 | 9.386 | 23,852 | -0.10(-1.09%) |
Dec 18, 2020 | 9.976 | 9.976 | 9.489 | 9.489 | 133,767 | -0.44(-4.43%) |
Dec 17, 2020 | 9.920 | 9.992 | 9.760 | 9.929 | 17,213 | +0.02(+0.19%) |
Dec 16, 2020 | 9.910 | 9.995 | 9.892 | 9.910 | 18,760 | -0.05(-0.47%) |
Dec 15, 2020 | 9.608 | 10.03 | 9.608 | 9.957 | 51,448 | +0.52(+5.46%) |
Dec 14, 2020 | 9.788 | 9.788 | 9.442 | 9.442 | 26,075 | -0.16(-1.66%) |
Dec 11, 2020 | 9.704 | 9.742 | 9.554 | 9.601 | 11,316 | -0.08(-0.87%) |
Dec 10, 2020 | 9.442 | 9.704 | 9.442 | 9.685 | 10,121 | +0.06(+0.58%) |
Dec 09, 2020 | 9.601 | 9.732 | 9.517 | 9.629 | 52,243 | +0.13(+1.38%) |
Dec 08, 2020 | 9.788 | 9.788 | 9.404 | 9.498 | 56,145 | -0.08(-0.88%) |
Dec 07, 2020 | 9.507 | 9.657 | 9.264 | 9.582 | 25,813 | -0.09(-0.97%) |
Dec 04, 2020 | 9.507 | 9.695 | 9.498 | 9.676 | 23,807 | +0.18(+1.87%) |
Dec 03, 2020 | 9.442 | 9.611 | 9.442 | 9.498 | 18,001 | +0.01(+0.10%) |
Dec 02, 2020 | 9.414 | 9.573 | 9.301 | 9.489 | 52,099 | +0.13(+1.40%) |
Dec 01, 2020 | 9.264 | 9.526 | 9.170 | 9.358 | 36,565 | +0.15(+1.63%) |
Nov 30, 2020 | 9.517 | 9.704 | 9.137 | 9.208 | 29,130 | -0.41(-4.28%) |
Nov 27, 2020 | 9.639 | 9.639 | 9.442 | 9.620 | 7,473 | -0.07(-0.77%) |
Nov 25, 2020 | 9.854 | 9.938 | 9.620 | 9.695 | 21,671 | -0.28(-2.82%) |
Nov 24, 2020 | 9.451 | 10.01 | 9.404 | 9.976 | 42,818 | +0.70(+7.58%) |
Nov 23, 2020 | 9.447 | 9.504 | 9.217 | 9.273 | 44,829 | -0.10(-1.10%) |
Nov 20, 2020 | 9.423 | 9.489 | 9.329 | 9.376 | 47,720 | -0.20(-2.05%) |
Nov 19, 2020 | 10.21 | 10.21 | 9.540 | 9.573 | 31,827 | -0.21(-2.11%) |
Nov 18, 2020 | 9.966 | 10.11 | 9.779 | 9.779 | 37,379 | -0.24(-2.43%) |
Nov 17, 2020 | 10.00 | 10.12 | 9.901 | 10.02 | 31,623 | +0.02(+0.19%) |
Nov 16, 2020 | 10.03 | 10.16 | 9.700 | 10.00 | 38,825 | +0.24(+2.49%) |
Nov 13, 2020 | 9.779 | 10.24 | 9.760 | 9.760 | 25,408 | +0.12(+1.26%) |
Nov 12, 2020 | 9.873 | 9.892 | 9.582 | 9.639 | 20,472 | -0.40(-4.01%) |
Nov 11, 2020 | 10.13 | 10.19 | 9.901 | 10.04 | 23,263 | -0.19(-1.83%) |
Nov 10, 2020 | 9.985 | 10.39 | 9.667 | 10.23 | 54,017 | +0.39(+4.00%) |
Nov 09, 2020 | 9.629 | 10.07 | 9.517 | 9.835 | 79,787 | +0.81(+8.92%) |
Nov 06, 2020 | 9.311 | 9.311 | 9.030 | 9.030 | 13,985 | -0.21(-2.23%) |
Nov 05, 2020 | 8.964 | 9.283 | 8.964 | 9.236 | 24,157 | +0.23(+2.57%) |
Nov 04, 2020 | 9.004 | 9.227 | 8.846 | 9.004 | 183,096 | -0.16(-1.73%) |
Nov 03, 2020 | 9.041 | 9.255 | 9.013 | 9.162 | 58,349 | +0.29(+3.25%) |