Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.250 | 8.290 | 7.990 | 8.060 | 752,573 | -0.16(-1.95%) |
Nov 27, 2020 | 8.130 | 8.230 | 8.050 | 8.220 | 219,600 | +0.14(+1.73%) |
Nov 25, 2020 | 8.100 | 8.165 | 8.050 | 8.080 | 439,400 | -0.06(-0.74%) |
Nov 24, 2020 | 8.250 | 8.250 | 8.105 | 8.140 | 356,882 | -0.04(-0.49%) |
Nov 23, 2020 | 8.100 | 8.230 | 8.060 | 8.180 | 525,824 | +0.17(+2.12%) |
Nov 20, 2020 | 8.030 | 8.210 | 7.950 | 8.010 | 875,600 | -0.06(-0.74%) |
Nov 19, 2020 | 7.980 | 8.130 | 7.820 | 8.070 | 449,132 | +0.12(+1.51%) |
Nov 18, 2020 | 7.750 | 8.010 | 7.720 | 7.950 | 558,802 | +0.14(+1.79%) |
Nov 17, 2020 | 7.760 | 7.870 | 7.710 | 7.810 | 598,576 | +0.04(+0.51%) |
Nov 16, 2020 | 7.880 | 7.950 | 7.680 | 7.770 | 393,160 | -0.06(-0.77%) |
Nov 13, 2020 | 7.990 | 8.010 | 7.830 | 7.830 | 327,200 | -0.04(-0.51%) |
Nov 12, 2020 | 7.910 | 7.990 | 7.780 | 7.870 | 515,079 | -0.08(-1.01%) |
Nov 11, 2020 | 7.700 | 7.950 | 7.620 | 7.950 | 456,752 | +0.36(+4.74%) |
Nov 10, 2020 | 8.040 | 8.050 | 7.570 | 7.590 | 715,563 | -0.45(-5.60%) |
Nov 09, 2020 | 8.030 | 8.200 | 7.980 | 8.040 | 1,590,779 | +0.14(+1.77%) |
Nov 06, 2020 | 7.520 | 7.980 | 7.490 | 7.900 | 1,468,900 | +0.43(+5.76%) |
Nov 05, 2020 | 7.200 | 7.490 | 7.050 | 7.470 | 1,335,374 | +0.59(+8.58%) |
Nov 04, 2020 | 6.630 | 7.000 | 6.630 | 6.880 | 731,113 | +0.26(+3.93%) |
Nov 03, 2020 | 6.220 | 6.630 | 6.150 | 6.620 | 1,675,419 | -0.06(-0.90%) |
Nov 02, 2020 | 6.890 | 7.010 | 6.680 | 6.680 | 1,317,741 | -0.13(-1.91%) |
Oct 30, 2020 | 6.960 | 6.971 | 6.700 | 6.810 | 730,100 | -0.20(-2.85%) |
Oct 29, 2020 | 6.550 | 7.070 | 6.500 | 7.010 | 1,272,598 | +0.43(+6.53%) |
Oct 28, 2020 | 6.670 | 6.760 | 6.555 | 6.580 | 463,226 | -0.25(-3.66%) |
Oct 27, 2020 | 6.840 | 6.900 | 6.745 | 6.830 | 398,662 | +0.05(+0.74%) |
Oct 26, 2020 | 6.690 | 6.810 | 6.630 | 6.780 | 451,603 | +0.05(+0.74%) |
Oct 23, 2020 | 6.840 | 6.840 | 6.670 | 6.730 | 378,100 | -0.06(-0.88%) |
Oct 22, 2020 | 6.740 | 6.850 | 6.601 | 6.790 | 567,348 | +0.07(+1.04%) |
Oct 21, 2020 | 6.770 | 6.950 | 6.720 | 6.720 | 267,944 | -0.03(-0.44%) |
Oct 20, 2020 | 6.890 | 6.950 | 6.740 | 6.750 | 369,013 | -0.08(-1.17%) |
Oct 19, 2020 | 6.750 | 6.895 | 6.735 | 6.830 | 411,093 | +0.12(+1.79%) |
Oct 16, 2020 | 6.770 | 6.830 | 6.705 | 6.710 | 274,600 | -0.06(-0.89%) |
Oct 15, 2020 | 6.600 | 6.822 | 6.600 | 6.770 | 394,352 | +0.03(+0.45%) |
Oct 14, 2020 | 6.750 | 6.762 | 6.590 | 6.740 | 531,041 | +0.01(+0.15%) |
Oct 13, 2020 | 6.720 | 6.840 | 6.650 | 6.730 | 664,074 | -0.03(-0.44%) |
Oct 12, 2020 | 6.870 | 6.880 | 6.590 | 6.760 | 653,989 | -0.01(-0.15%) |
Oct 09, 2020 | 6.660 | 6.840 | 6.585 | 6.770 | 611,000 | +0.21(+3.20%) |
Oct 08, 2020 | 6.250 | 6.620 | 6.220 | 6.560 | 716,421 | -0.05(-0.76%) |
Oct 07, 2020 | 6.750 | 6.760 | 6.535 | 6.610 | 629,541 | -0.03(-0.45%) |
Oct 06, 2020 | 6.730 | 6.850 | 6.590 | 6.640 | 1,254,549 | +0.06(+0.91%) |
Oct 05, 2020 | 6.250 | 6.630 | 6.240 | 6.580 | 1,973,110 | +0.59(+9.85%) |
Oct 02, 2020 | 5.910 | 6.060 | 5.900 | 5.990 | 512,600 | -0.09(-1.48%) |
Oct 01, 2020 | 6.130 | 6.170 | 6.000 | 6.080 | 627,998 | -0.01(-0.16%) |
Sep 30, 2020 | 6.180 | 6.215 | 6.075 | 6.090 | 489,719 | -0.05(-0.81%) |
Sep 29, 2020 | 6.070 | 6.180 | 6.050 | 6.140 | 538,061 | +0.07(+1.15%) |
Sep 28, 2020 | 6.100 | 6.230 | 6.020 | 6.070 | 543,596 | +0.12(+2.02%) |
Sep 25, 2020 | 5.870 | 5.970 | 5.848 | 5.950 | 499,200 | +0.05(+0.85%) |
Sep 24, 2020 | 5.850 | 6.050 | 5.750 | 5.900 | 614,699 | +0.01(+0.17%) |
Sep 23, 2020 | 6.210 | 6.220 | 5.855 | 5.890 | 1,061,456 | -0.35(-5.61%) |
Sep 22, 2020 | 6.350 | 6.370 | 6.105 | 6.240 | 652,202 | -0.05(-0.79%) |
Sep 21, 2020 | 6.070 | 6.310 | 6.030 | 6.290 | 1,093,903 | +0.15(+2.44%) |
Sep 18, 2020 | 6.260 | 6.280 | 6.130 | 6.140 | 1,385,900 | -0.04(-0.65%) |
Sep 17, 2020 | 6.150 | 6.340 | 6.135 | 6.180 | 954,606 | -0.10(-1.59%) |
Sep 16, 2020 | 6.270 | 6.470 | 6.270 | 6.280 | 910,524 | +0.03(+0.48%) |
Sep 15, 2020 | 6.400 | 6.590 | 6.230 | 6.250 | 994,389 | -0.04(-0.64%) |
Sep 14, 2020 | 6.250 | 6.355 | 6.184 | 6.290 | 972,582 | +0.06(+0.96%) |
Sep 11, 2020 | 6.220 | 6.290 | 6.120 | 6.230 | 777,000 | +0.08(+1.30%) |
Sep 10, 2020 | 6.230 | 6.390 | 6.120 | 6.150 | 934,792 | -0.12(-1.91%) |
Sep 09, 2020 | 6.390 | 6.500 | 6.235 | 6.270 | 1,009,888 | -0.01(-0.16%) |
Sep 08, 2020 | 6.390 | 6.490 | 6.240 | 6.280 | 1,600,892 | -0.28(-4.27%) |
Sep 04, 2020 | 6.680 | 6.780 | 6.290 | 6.560 | 1,605,300 | -0.05(-0.76%) |
Sep 03, 2020 | 6.530 | 6.840 | 6.500 | 6.610 | 2,245,496 | -0.62(-8.58%) |
Sep 02, 2020 | 7.000 | 7.250 | 6.855 | 7.230 | 1,619,805 | +0.27(+3.88%) |