Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.243 | 9.482 | 8.973 | 9.014 | 1,751,228 | -0.28(-3.06%) |
Jan 28, 2021 | 9.354 | 9.445 | 9.088 | 9.299 | 1,041,105 | +0.07(+0.80%) |
Jan 27, 2021 | 9.060 | 9.574 | 8.950 | 9.225 | 1,395,691 | +0.00(+0.00%) |
Jan 26, 2021 | 9.619 | 9.775 | 9.225 | 9.225 | 759,852 | -0.29(-3.08%) |
Jan 25, 2021 | 9.464 | 9.574 | 9.216 | 9.519 | 924,371 | +0.01(+0.10%) |
Jan 22, 2021 | 9.234 | 9.519 | 9.088 | 9.509 | 832,921 | +0.02(+0.19%) |
Jan 21, 2021 | 9.895 | 9.950 | 9.289 | 9.491 | 1,616,334 | -0.41(-4.17%) |
Jan 20, 2021 | 10.18 | 10.18 | 9.789 | 9.904 | 946,492 | -0.13(-1.28%) |
Jan 19, 2021 | 10.11 | 10.17 | 9.931 | 10.03 | 1,058,901 | +0.06(+0.64%) |
Jan 15, 2021 | 10.13 | 10.13 | 9.780 | 9.968 | 1,126,701 | -0.27(-2.60%) |
Jan 14, 2021 | 9.968 | 10.33 | 9.968 | 10.23 | 933,689 | +0.34(+3.43%) |
Jan 13, 2021 | 10.03 | 10.03 | 9.821 | 9.895 | 928,676 | -0.13(-1.28%) |
Jan 12, 2021 | 9.519 | 10.04 | 9.519 | 10.02 | 1,543,563 | +0.64(+6.84%) |
Jan 11, 2021 | 8.996 | 9.395 | 8.877 | 9.381 | 628,407 | +0.18(+1.99%) |
Jan 08, 2021 | 9.427 | 9.427 | 9.097 | 9.198 | 851,132 | -0.14(-1.47%) |
Jan 07, 2021 | 9.243 | 9.482 | 9.188 | 9.335 | 806,134 | +0.14(+1.50%) |
Jan 06, 2021 | 8.886 | 9.244 | 8.785 | 9.198 | 980,645 | +0.39(+4.37%) |
Jan 05, 2021 | 8.299 | 9.023 | 8.290 | 8.812 | 1,292,115 | +0.60(+7.25%) |
Jan 04, 2021 | 8.180 | 8.354 | 8.061 | 8.216 | 1,012,171 | +0.13(+1.59%) |
Dec 31, 2020 | 8.088 | 8.088 | 8.088 | 631,292 | -0.09(-1.12%) | |
Dec 30, 2020 | 7.941 | 8.216 | 7.941 | 8.180 | 631,292 | +0.26(+3.24%) |
Dec 29, 2020 | 8.061 | 8.102 | 7.904 | 7.923 | 778,533 | -0.06(-0.80%) |
Dec 28, 2020 | 8.244 | 8.253 | 7.978 | 7.987 | 765,618 | -0.23(-2.79%) |
Dec 24, 2020 | 8.372 | 8.372 | 8.125 | 8.216 | 499,883 | -0.12(-1.44%) |
Dec 23, 2020 | 8.047 | 8.454 | 8.047 | 8.336 | 1,024,091 | +0.39(+4.88%) |
Dec 22, 2020 | 8.084 | 8.147 | 7.939 | 7.948 | 978,123 | -0.18(-2.22%) |
Dec 21, 2020 | 7.921 | 8.210 | 7.849 | 8.129 | 1,156,165 | -0.19(-2.28%) |
Dec 18, 2020 | 8.435 | 8.480 | 8.255 | 8.318 | 945,602 | -0.11(-1.28%) |
Dec 17, 2020 | 8.517 | 8.526 | 8.336 | 8.426 | 1,096,967 | -0.02(-0.21%) |
Dec 16, 2020 | 8.571 | 8.571 | 8.404 | 8.444 | 1,019,659 | -0.10(-1.16%) |
Dec 15, 2020 | 8.444 | 8.562 | 8.264 | 8.544 | 1,214,275 | +0.19(+2.27%) |
Dec 14, 2020 | 8.859 | 8.923 | 8.336 | 8.354 | 1,325,190 | -0.33(-3.84%) |
Dec 11, 2020 | 8.832 | 8.832 | 8.547 | 8.688 | 1,266,936 | -0.19(-2.13%) |
Dec 10, 2020 | 8.363 | 8.904 | 8.345 | 8.877 | 1,527,815 | +0.52(+6.26%) |
Dec 09, 2020 | 8.417 | 8.661 | 8.183 | 8.354 | 1,791,227 | +0.05(+0.54%) |
Dec 08, 2020 | 8.120 | 8.408 | 8.056 | 8.309 | 1,648,875 | +0.14(+1.77%) |
Dec 07, 2020 | 8.300 | 8.318 | 8.093 | 8.165 | 1,347,020 | -0.24(-2.90%) |
Dec 04, 2020 | 7.921 | 8.408 | 7.921 | 8.408 | 1,386,425 | +0.62(+8.00%) |
Dec 03, 2020 | 7.632 | 7.867 | 7.515 | 7.786 | 1,047,979 | +0.19(+2.49%) |
Dec 02, 2020 | 7.317 | 7.786 | 7.272 | 7.596 | 1,787,195 | +0.24(+3.31%) |
Dec 01, 2020 | 7.569 | 7.641 | 7.317 | 7.353 | 920,578 | -0.03(-0.37%) |
Nov 30, 2020 | 7.813 | 7.831 | 7.366 | 7.380 | 1,085,927 | -0.50(-6.30%) |
Nov 27, 2020 | 7.939 | 8.029 | 7.804 | 7.876 | 617,506 | -0.12(-1.47%) |
Nov 25, 2020 | 7.993 | 8.101 | 7.818 | 7.993 | 1,125,611 | -0.10(-1.23%) |
Nov 24, 2020 | 7.894 | 8.147 | 7.894 | 8.093 | 1,132,202 | +0.42(+5.53%) |
Nov 23, 2020 | 7.199 | 7.678 | 7.199 | 7.668 | 2,106,956 | +0.59(+8.28%) |
Nov 20, 2020 | 7.118 | 7.172 | 7.028 | 7.082 | 457,116 | -0.05(-0.76%) |
Nov 19, 2020 | 6.893 | 7.145 | 6.838 | 7.136 | 817,831 | +0.20(+2.86%) |
Nov 18, 2020 | 7.064 | 7.299 | 6.929 | 6.938 | 1,982,912 | -0.06(-0.90%) |
Nov 17, 2020 | 6.757 | 7.010 | 6.676 | 7.001 | 682,628 | +0.15(+2.24%) |
Nov 16, 2020 | 6.748 | 6.848 | 6.649 | 6.848 | 941,186 | +0.34(+5.27%) |
Nov 13, 2020 | 6.252 | 6.523 | 6.252 | 6.505 | 621,607 | +0.32(+5.26%) |
Nov 12, 2020 | 6.342 | 6.469 | 6.135 | 6.180 | 605,926 | -0.26(-4.06%) |
Nov 11, 2020 | 6.577 | 6.590 | 6.378 | 6.442 | 628,715 | -0.04(-0.56%) |
Nov 10, 2020 | 6.270 | 6.496 | 6.135 | 6.478 | 690,711 | +0.29(+4.66%) |
Nov 09, 2020 | 5.918 | 6.324 | 5.918 | 6.189 | 1,413,504 | +0.78(+14.33%) |
Nov 06, 2020 | 5.584 | 5.675 | 5.404 | 5.413 | 966,108 | -0.19(-3.38%) |
Nov 05, 2020 | 5.575 | 5.742 | 5.548 | 5.603 | 506,367 | +0.05(+0.81%) |
Nov 04, 2020 | 5.566 | 5.675 | 5.413 | 5.557 | 499,193 | +0.00(+0.00%) |
Nov 03, 2020 | 5.756 | 5.783 | 5.521 | 5.557 | 739,666 | -0.07(-1.28%) |