Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.210 | 9.459 | 9.127 | 9.293 | 5,115,854 | +0.05(+0.49%) |
Jan 28, 2021 | 9.398 | 9.519 | 9.172 | 9.247 | 2,751,156 | -0.16(-1.69%) |
Jan 27, 2021 | 9.451 | 9.791 | 9.398 | 9.406 | 4,256,973 | -0.23(-2.43%) |
Jan 26, 2021 | 9.753 | 9.791 | 9.587 | 9.640 | 1,885,898 | +0.00(+0.00%) |
Jan 25, 2021 | 9.580 | 9.761 | 9.504 | 9.640 | 3,666,358 | +0.05(+0.55%) |
Jan 22, 2021 | 9.587 | 9.825 | 9.383 | 9.587 | 2,676,156 | -0.05(-0.47%) |
Jan 21, 2021 | 9.783 | 9.919 | 9.406 | 9.632 | 2,334,631 | -0.19(-1.92%) |
Jan 20, 2021 | 9.746 | 10.02 | 9.738 | 9.821 | 4,066,997 | +0.11(+1.09%) |
Jan 19, 2021 | 9.595 | 9.753 | 9.425 | 9.715 | 3,789,555 | +0.24(+2.55%) |
Jan 15, 2021 | 9.481 | 9.623 | 9.342 | 9.474 | 3,131,057 | +0.02(+0.24%) |
Jan 14, 2021 | 9.179 | 9.534 | 9.179 | 9.451 | 4,417,385 | +0.35(+3.81%) |
Jan 13, 2021 | 8.976 | 9.134 | 8.938 | 9.104 | 2,265,787 | +0.12(+1.34%) |
Jan 12, 2021 | 8.923 | 9.059 | 8.840 | 8.983 | 1,915,694 | +0.07(+0.76%) |
Jan 11, 2021 | 8.938 | 9.051 | 8.877 | 8.915 | 1,952,352 | -0.02(-0.17%) |
Jan 08, 2021 | 8.961 | 9.051 | 8.772 | 8.930 | 2,090,904 | +0.02(+0.25%) |
Jan 07, 2021 | 9.013 | 9.134 | 8.840 | 8.908 | 4,304,774 | -0.11(-1.17%) |
Jan 06, 2021 | 9.127 | 9.172 | 8.877 | 9.013 | 5,194,192 | -0.03(-0.33%) |
Jan 05, 2021 | 8.832 | 9.398 | 8.832 | 9.044 | 3,830,211 | +0.24(+2.74%) |
Jan 04, 2021 | 8.855 | 8.983 | 8.640 | 8.802 | 2,990,924 | -0.05(-0.60%) |
Dec 31, 2020 | 8.855 | 8.855 | 8.855 | 3,600,252 | +0.07(+0.77%) | |
Dec 30, 2020 | 8.810 | 8.847 | 8.757 | 8.787 | 3,600,252 | +0.00(+0.00%) |
Dec 29, 2020 | 8.817 | 8.908 | 8.643 | 8.787 | 1,567,961 | +0.00(+0.00%) |
Dec 28, 2020 | 8.840 | 8.900 | 8.675 | 8.787 | 3,294,781 | +0.04(+0.43%) |
Dec 24, 2020 | 8.810 | 8.885 | 8.711 | 8.749 | 1,810,863 | -0.07(-0.77%) |
Dec 23, 2020 | 8.711 | 8.855 | 8.666 | 8.817 | 4,518,308 | +0.11(+1.21%) |
Dec 22, 2020 | 8.432 | 8.862 | 8.372 | 8.711 | 3,391,208 | +0.26(+3.04%) |
Dec 21, 2020 | 8.319 | 8.474 | 8.206 | 8.455 | 5,949,166 | -0.03(-0.36%) |
Dec 18, 2020 | 8.840 | 8.847 | 8.398 | 8.485 | 16,768,831 | -0.34(-3.85%) |
Dec 17, 2020 | 8.379 | 8.976 | 8.379 | 8.825 | 7,072,664 | +0.45(+5.41%) |
Dec 16, 2020 | 8.326 | 8.477 | 8.304 | 8.372 | 5,934,527 | +0.03(+0.36%) |
Dec 15, 2020 | 8.311 | 8.455 | 8.198 | 8.342 | 4,669,928 | +0.03(+0.36%) |
Dec 14, 2020 | 8.296 | 8.530 | 8.258 | 8.311 | 5,643,248 | +0.14(+1.66%) |
Dec 11, 2020 | 8.228 | 8.302 | 8.138 | 8.175 | 3,088,065 | -0.03(-0.41%) |
Dec 10, 2020 | 8.198 | 8.317 | 8.138 | 8.209 | 3,359,386 | -0.02(-0.23%) |
Dec 09, 2020 | 8.242 | 8.347 | 8.116 | 8.228 | 2,129,131 | +0.01(+0.18%) |
Dec 08, 2020 | 8.391 | 8.555 | 8.019 | 8.213 | 4,150,654 | -0.17(-2.09%) |
Dec 07, 2020 | 8.376 | 8.831 | 8.339 | 8.388 | 4,728,568 | +0.05(+0.58%) |
Dec 04, 2020 | 7.878 | 8.443 | 7.829 | 8.339 | 3,143,533 | +0.48(+6.06%) |
Dec 03, 2020 | 7.788 | 7.952 | 7.781 | 7.863 | 2,791,028 | +0.09(+1.15%) |
Dec 02, 2020 | 7.706 | 7.803 | 7.632 | 7.773 | 2,815,882 | -0.01(-0.19%) |
Dec 01, 2020 | 7.714 | 7.848 | 7.617 | 7.788 | 3,215,812 | +0.13(+1.75%) |
Nov 30, 2020 | 7.863 | 7.900 | 7.535 | 7.654 | 3,058,933 | -0.21(-2.65%) |
Nov 27, 2020 | 8.041 | 8.056 | 7.758 | 7.863 | 1,733,603 | -0.13(-1.58%) |
Nov 25, 2020 | 7.878 | 8.004 | 7.714 | 7.989 | 1,597,553 | +0.13(+1.71%) |
Nov 24, 2020 | 7.684 | 7.948 | 7.624 | 7.855 | 1,965,690 | +0.23(+3.03%) |
Nov 23, 2020 | 7.543 | 7.706 | 7.394 | 7.624 | 2,346,842 | +0.06(+0.79%) |
Nov 20, 2020 | 7.997 | 7.997 | 7.498 | 7.565 | 2,315,545 | -0.33(-4.15%) |
Nov 19, 2020 | 7.669 | 7.907 | 7.461 | 7.893 | 1,678,095 | +0.21(+2.71%) |
Nov 18, 2020 | 7.505 | 8.071 | 7.505 | 7.684 | 3,935,286 | -0.01(-0.19%) |
Nov 17, 2020 | 7.260 | 7.706 | 7.207 | 7.699 | 4,248,815 | +0.51(+7.04%) |
Nov 16, 2020 | 7.319 | 7.371 | 7.103 | 7.193 | 2,595,642 | +0.05(+0.68%) |
Nov 13, 2020 | 7.029 | 7.193 | 6.865 | 7.144 | 2,285,998 | +0.16(+2.29%) |
Nov 12, 2020 | 6.917 | 7.088 | 6.850 | 6.984 | 2,402,482 | +0.01(+0.21%) |
Nov 11, 2020 | 6.962 | 7.077 | 6.887 | 6.969 | 2,265,208 | +0.03(+0.38%) |
Nov 10, 2020 | 7.148 | 7.148 | 6.738 | 6.943 | 2,335,465 | -0.10(-1.43%) |
Nov 09, 2020 | 7.401 | 7.498 | 7.021 | 7.044 | 3,197,420 | -0.08(-1.15%) |
Nov 06, 2020 | 7.193 | 7.230 | 7.077 | 7.126 | 1,448,609 | -0.07(-0.93%) |
Nov 05, 2020 | 7.252 | 7.342 | 7.170 | 7.193 | 1,153,870 | +0.07(+1.05%) |
Nov 04, 2020 | 7.118 | 7.282 | 7.029 | 7.118 | 2,121,145 | -0.01(-0.10%) |
Nov 03, 2020 | 7.096 | 7.163 | 6.910 | 7.126 | 2,008,830 | +0.19(+2.68%) |