Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.872 | 9.891 | 9.060 | 9.090 | 927,095 | -0.98(-9.71%) |
Nov 27, 2020 | 10.16 | 10.33 | 9.862 | 10.07 | 341,422 | -0.11(-1.06%) |
Nov 25, 2020 | 10.35 | 10.43 | 9.920 | 10.17 | 616,953 | -0.49(-4.58%) |
Nov 24, 2020 | 10.22 | 10.79 | 10.19 | 10.66 | 1,150,870 | +0.84(+8.56%) |
Nov 23, 2020 | 9.187 | 9.852 | 9.168 | 9.823 | 749,144 | +0.69(+7.60%) |
Nov 20, 2020 | 9.236 | 9.393 | 9.051 | 9.129 | 405,777 | -0.22(-2.30%) |
Nov 19, 2020 | 9.266 | 9.451 | 8.884 | 9.344 | 421,858 | -0.03(-0.31%) |
Nov 18, 2020 | 9.500 | 9.696 | 9.363 | 9.373 | 976,530 | +0.10(+1.05%) |
Nov 17, 2020 | 8.865 | 9.481 | 8.748 | 9.275 | 825,704 | +0.22(+2.48%) |
Nov 16, 2020 | 8.572 | 9.226 | 8.533 | 9.051 | 913,967 | +0.88(+10.77%) |
Nov 13, 2020 | 7.868 | 8.171 | 7.731 | 8.171 | 573,777 | +0.40(+5.16%) |
Nov 12, 2020 | 7.633 | 8.005 | 7.604 | 7.770 | 896,850 | -0.03(-0.38%) |
Nov 11, 2020 | 8.024 | 8.024 | 7.604 | 7.800 | 391,996 | -0.03(-0.37%) |
Nov 10, 2020 | 7.975 | 8.200 | 7.672 | 7.829 | 858,314 | +0.04(+0.50%) |
Nov 09, 2020 | 7.409 | 8.190 | 7.409 | 7.790 | 970,739 | +1.16(+17.55%) |
Nov 06, 2020 | 6.812 | 6.891 | 6.568 | 6.627 | 470,440 | -0.19(-2.73%) |
Nov 05, 2020 | 6.646 | 6.886 | 6.558 | 6.812 | 990,449 | +0.21(+3.11%) |
Nov 04, 2020 | 6.900 | 6.905 | 6.255 | 6.607 | 731,316 | -0.40(-5.72%) |
Nov 03, 2020 | 7.164 | 7.399 | 6.939 | 7.008 | 1,048,704 | +0.09(+1.27%) |
Nov 02, 2020 | 6.617 | 6.988 | 6.460 | 6.920 | 839,342 | +0.39(+5.99%) |
Oct 30, 2020 | 6.392 | 6.568 | 6.363 | 6.529 | 827,516 | +0.01(+0.15%) |
Oct 29, 2020 | 6.363 | 6.578 | 6.060 | 6.519 | 1,500,215 | +0.02(+0.30%) |
Oct 28, 2020 | 7.457 | 7.575 | 6.451 | 6.500 | 1,813,818 | -1.12(-14.74%) |
Oct 27, 2020 | 7.487 | 7.663 | 7.262 | 7.624 | 449,370 | +0.14(+1.83%) |
Oct 26, 2020 | 7.975 | 7.995 | 7.330 | 7.487 | 621,539 | -0.62(-7.60%) |
Oct 23, 2020 | 7.975 | 8.376 | 7.912 | 8.102 | 588,203 | +0.24(+3.11%) |
Oct 22, 2020 | 7.712 | 7.985 | 7.643 | 7.858 | 1,350,601 | +0.24(+3.21%) |
Oct 21, 2020 | 7.624 | 7.936 | 7.526 | 7.614 | 810,279 | -0.09(-1.14%) |
Oct 20, 2020 | 7.526 | 7.751 | 7.369 | 7.702 | 641,131 | +0.27(+3.68%) |
Oct 19, 2020 | 7.448 | 7.760 | 7.340 | 7.428 | 768,271 | +0.09(+1.20%) |
Oct 16, 2020 | 7.760 | 7.858 | 7.262 | 7.340 | 744,232 | -0.44(-5.65%) |
Oct 15, 2020 | 7.536 | 7.809 | 7.409 | 7.780 | 1,381,832 | +0.04(+0.51%) |
Oct 14, 2020 | 7.702 | 8.083 | 7.702 | 7.741 | 775,414 | +0.05(+0.64%) |
Oct 13, 2020 | 7.506 | 7.991 | 7.500 | 7.692 | 995,906 | -0.37(-4.61%) |
Oct 12, 2020 | 8.112 | 8.151 | 7.868 | 8.063 | 389,976 | -0.10(-1.20%) |
Oct 09, 2020 | 8.591 | 8.787 | 8.142 | 8.161 | 745,153 | -0.41(-4.79%) |
Oct 08, 2020 | 8.650 | 8.728 | 8.239 | 8.572 | 1,292,965 | +0.15(+1.74%) |
Oct 07, 2020 | 8.503 | 8.884 | 8.337 | 8.425 | 2,859,414 | -0.82(-8.88%) |
Oct 06, 2020 | 9.617 | 10.29 | 9.246 | 9.246 | 1,992,182 | -0.14(-1.46%) |
Oct 05, 2020 | 8.933 | 9.393 | 8.728 | 9.383 | 785,260 | +0.90(+10.60%) |
Oct 02, 2020 | 7.497 | 8.621 | 7.475 | 8.484 | 861,279 | +0.70(+9.05%) |
Oct 01, 2020 | 7.770 | 8.034 | 7.487 | 7.780 | 913,415 | -0.03(-0.38%) |
Sep 30, 2020 | 7.800 | 8.230 | 7.604 | 7.809 | 1,354,601 | +0.11(+1.40%) |
Sep 29, 2020 | 7.428 | 7.712 | 7.203 | 7.702 | 854,160 | +0.27(+3.68%) |
Sep 28, 2020 | 7.321 | 7.599 | 7.164 | 7.428 | 741,766 | +0.24(+3.40%) |
Sep 25, 2020 | 6.842 | 7.203 | 6.617 | 7.184 | 1,052,913 | +0.28(+4.11%) |
Sep 24, 2020 | 7.066 | 7.252 | 6.822 | 6.900 | 768,957 | -0.22(-3.02%) |
Sep 23, 2020 | 7.184 | 7.311 | 6.930 | 7.115 | 1,115,431 | -0.16(-2.15%) |
Sep 22, 2020 | 7.565 | 7.672 | 7.096 | 7.272 | 1,065,177 | -0.21(-2.75%) |
Sep 21, 2020 | 8.630 | 8.630 | 7.262 | 7.477 | 1,374,931 | -1.33(-15.09%) |
Sep 18, 2020 | 9.305 | 9.666 | 8.689 | 8.806 | 3,369,815 | -0.45(-4.86%) |
Sep 17, 2020 | 8.933 | 9.305 | 8.826 | 9.256 | 1,335,241 | +0.15(+1.61%) |
Sep 16, 2020 | 8.816 | 9.471 | 8.718 | 9.109 | 1,285,076 | +0.30(+3.44%) |
Sep 15, 2020 | 8.445 | 8.924 | 8.366 | 8.806 | 977,401 | +0.38(+4.52%) |
Sep 14, 2020 | 8.073 | 8.591 | 7.868 | 8.425 | 1,371,742 | +0.46(+5.77%) |
Sep 11, 2020 | 7.907 | 8.352 | 7.829 | 7.966 | 1,390,550 | +0.07(+0.87%) |
Sep 10, 2020 | 8.269 | 8.405 | 7.878 | 7.897 | 2,275,771 | -0.21(-2.53%) |
Sep 09, 2020 | 8.083 | 8.376 | 7.966 | 8.102 | 839,035 | +0.08(+0.97%) |
Sep 08, 2020 | 8.318 | 8.464 | 8.015 | 8.024 | 1,217,770 | -0.45(-5.31%) |
Sep 04, 2020 | 8.650 | 8.650 | 8.249 | 8.474 | 479,750 | +0.07(+0.81%) |
Sep 03, 2020 | 8.562 | 8.640 | 8.181 | 8.405 | 691,048 | +0.02(+0.23%) |
Sep 02, 2020 | 8.552 | 9.051 | 8.230 | 8.386 | 1,855,253 | -0.17(-1.94%) |