Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.340 | 9.430 | 8.935 | 8.980 | 1,327,976 | -0.35(-3.75%) |
Nov 27, 2020 | 9.290 | 9.370 | 9.210 | 9.330 | 311,800 | +0.13(+1.41%) |
Nov 25, 2020 | 9.520 | 9.520 | 9.200 | 9.200 | 614,500 | -0.31(-3.26%) |
Nov 24, 2020 | 9.260 | 9.535 | 9.140 | 9.510 | 912,849 | +0.39(+4.28%) |
Nov 23, 2020 | 8.850 | 9.260 | 8.770 | 9.120 | 1,141,930 | +0.31(+3.52%) |
Nov 20, 2020 | 8.700 | 8.890 | 8.600 | 8.810 | 610,400 | +0.07(+0.80%) |
Nov 19, 2020 | 8.730 | 8.910 | 8.670 | 8.740 | 790,559 | -0.04(-0.46%) |
Nov 18, 2020 | 8.880 | 8.910 | 8.710 | 8.780 | 1,690,982 | -0.10(-1.13%) |
Nov 17, 2020 | 8.720 | 8.900 | 8.710 | 8.880 | 574,756 | +0.07(+0.79%) |
Nov 16, 2020 | 8.910 | 8.990 | 8.750 | 8.810 | 1,200,099 | -0.05(-0.56%) |
Nov 13, 2020 | 8.800 | 8.940 | 8.645 | 8.860 | 1,028,800 | +0.35(+4.11%) |
Nov 12, 2020 | 8.480 | 8.740 | 8.330 | 8.510 | 812,080 | -0.04(-0.47%) |
Nov 11, 2020 | 8.290 | 8.580 | 8.250 | 8.550 | 1,034,894 | +0.27(+3.26%) |
Nov 10, 2020 | 7.800 | 8.340 | 7.720 | 8.280 | 1,099,540 | +0.46(+5.88%) |
Nov 09, 2020 | 7.720 | 8.190 | 7.720 | 7.820 | 1,275,388 | +0.51(+6.98%) |
Nov 06, 2020 | 6.880 | 7.450 | 6.760 | 7.310 | 1,726,200 | +0.71(+10.76%) |
Nov 05, 2020 | 6.540 | 6.640 | 6.380 | 6.600 | 583,457 | +0.18(+2.80%) |
Nov 04, 2020 | 6.540 | 6.680 | 6.390 | 6.420 | 523,288 | -0.05(-0.77%) |
Nov 03, 2020 | 6.360 | 6.480 | 6.280 | 6.470 | 789,214 | +0.20(+3.19%) |
Nov 02, 2020 | 6.320 | 6.400 | 6.130 | 6.270 | 619,960 | +0.00(+0.00%) |
Oct 30, 2020 | 6.470 | 6.530 | 6.170 | 6.270 | 1,178,000 | -0.28(-4.27%) |
Oct 29, 2020 | 6.550 | 6.590 | 6.360 | 6.550 | 809,397 | -0.02(-0.30%) |
Oct 28, 2020 | 6.530 | 6.720 | 6.510 | 6.570 | 882,292 | -0.07(-1.05%) |
Oct 27, 2020 | 6.750 | 6.820 | 6.570 | 6.640 | 1,226,908 | -0.13(-1.92%) |
Oct 26, 2020 | 6.940 | 6.940 | 6.570 | 6.770 | 1,231,623 | -0.18(-2.59%) |
Oct 23, 2020 | 7.030 | 7.070 | 6.881 | 6.950 | 1,083,500 | -0.06(-0.86%) |
Oct 22, 2020 | 6.900 | 7.050 | 6.780 | 7.010 | 856,395 | +0.06(+0.86%) |
Oct 21, 2020 | 7.130 | 7.130 | 6.930 | 6.950 | 741,945 | -0.17(-2.39%) |
Oct 20, 2020 | 7.440 | 7.440 | 7.110 | 7.120 | 856,413 | -0.27(-3.65%) |
Oct 19, 2020 | 7.760 | 7.810 | 7.390 | 7.390 | 834,500 | -0.36(-4.65%) |
Oct 16, 2020 | 7.770 | 7.810 | 7.630 | 7.750 | 519,000 | -0.03(-0.39%) |
Oct 15, 2020 | 7.870 | 7.870 | 7.660 | 7.780 | 410,484 | -0.14(-1.77%) |
Oct 14, 2020 | 8.050 | 8.120 | 7.780 | 7.920 | 877,428 | -0.16(-1.98%) |
Oct 13, 2020 | 8.200 | 8.200 | 7.840 | 8.080 | 538,760 | -0.06(-0.74%) |
Oct 12, 2020 | 8.140 | 8.240 | 7.950 | 8.140 | 444,702 | -0.05(-0.61%) |
Oct 09, 2020 | 8.090 | 8.230 | 8.060 | 8.190 | 455,900 | +0.15(+1.87%) |
Oct 08, 2020 | 8.110 | 8.110 | 7.860 | 8.040 | 519,212 | -0.01(-0.12%) |
Oct 07, 2020 | 8.190 | 8.194 | 7.840 | 8.050 | 703,870 | -0.12(-1.47%) |
Oct 06, 2020 | 8.420 | 8.480 | 8.060 | 8.170 | 440,583 | -0.21(-2.51%) |
Oct 05, 2020 | 8.440 | 8.530 | 8.200 | 8.380 | 317,950 | +0.06(+0.72%) |
Oct 02, 2020 | 8.380 | 8.450 | 8.150 | 8.320 | 378,000 | -0.20(-2.35%) |
Oct 01, 2020 | 8.770 | 8.830 | 8.350 | 8.520 | 566,096 | -0.20(-2.29%) |
Sep 30, 2020 | 8.630 | 8.845 | 8.610 | 8.720 | 530,714 | +0.10(+1.16%) |
Sep 29, 2020 | 8.590 | 8.650 | 8.455 | 8.620 | 357,041 | +0.05(+0.58%) |
Sep 28, 2020 | 8.450 | 8.610 | 8.410 | 8.570 | 296,135 | +0.23(+2.76%) |
Sep 25, 2020 | 8.330 | 8.410 | 8.200 | 8.340 | 454,900 | -0.01(-0.12%) |
Sep 24, 2020 | 8.470 | 8.510 | 8.230 | 8.350 | 480,819 | -0.18(-2.11%) |
Sep 23, 2020 | 9.000 | 9.090 | 8.380 | 8.530 | 851,643 | -0.51(-5.64%) |
Sep 22, 2020 | 9.050 | 9.145 | 8.970 | 9.040 | 727,447 | +0.02(+0.22%) |
Sep 21, 2020 | 9.510 | 9.510 | 8.890 | 9.020 | 1,014,835 | -0.61(-6.33%) |
Sep 18, 2020 | 9.740 | 9.760 | 9.520 | 9.630 | 939,300 | +0.05(+0.52%) |
Sep 17, 2020 | 9.140 | 9.650 | 9.060 | 9.580 | 1,428,732 | +0.34(+3.68%) |
Sep 16, 2020 | 9.180 | 9.350 | 9.150 | 9.240 | 724,540 | +0.15(+1.65%) |
Sep 15, 2020 | 8.950 | 9.190 | 8.950 | 9.090 | 672,426 | +0.20(+2.25%) |
Sep 14, 2020 | 8.690 | 8.950 | 8.690 | 8.890 | 586,924 | +0.29(+3.37%) |
Sep 11, 2020 | 8.590 | 8.900 | 8.590 | 8.600 | 513,900 | -0.02(-0.23%) |
Sep 10, 2020 | 8.850 | 8.900 | 8.560 | 8.620 | 301,467 | -0.18(-2.05%) |
Sep 09, 2020 | 8.880 | 8.900 | 8.710 | 8.800 | 465,995 | +0.05(+0.57%) |
Sep 08, 2020 | 8.630 | 8.890 | 8.610 | 8.750 | 818,591 | +0.03(+0.34%) |
Sep 04, 2020 | 8.610 | 8.840 | 8.490 | 8.720 | 650,000 | +0.12(+1.40%) |
Sep 03, 2020 | 8.910 | 9.090 | 8.560 | 8.600 | 528,570 | -0.35(-3.91%) |
Sep 02, 2020 | 9.000 | 9.020 | 8.910 | 8.950 | 643,302 | -0.02(-0.22%) |