Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.688 | 8.688 | 8.642 | 8.688 | 341,419 | +0.01(+0.09%) |
Nov 27, 2020 | 8.680 | 8.688 | 8.665 | 8.680 | 178,093 | +0.02(+0.27%) |
Nov 25, 2020 | 8.642 | 8.672 | 8.618 | 8.657 | 195,798 | +0.01(+0.09%) |
Nov 24, 2020 | 8.611 | 8.665 | 8.603 | 8.649 | 308,059 | +0.05(+0.54%) |
Nov 23, 2020 | 8.488 | 8.603 | 8.488 | 8.603 | 345,506 | +0.13(+1.54%) |
Nov 20, 2020 | 8.488 | 8.517 | 8.457 | 8.473 | 305,545 | -0.01(-0.09%) |
Nov 19, 2020 | 8.449 | 8.480 | 8.419 | 8.480 | 258,353 | +0.04(+0.45%) |
Nov 18, 2020 | 8.396 | 8.465 | 8.388 | 8.442 | 387,162 | +0.06(+0.73%) |
Nov 17, 2020 | 8.342 | 8.388 | 8.280 | 8.380 | 242,521 | +0.03(+0.37%) |
Nov 16, 2020 | 8.250 | 8.357 | 8.234 | 8.350 | 389,598 | +0.12(+1.49%) |
Nov 13, 2020 | 8.250 | 8.273 | 8.204 | 8.227 | 207,125 | +0.01(+0.09%) |
Nov 12, 2020 | 8.257 | 8.273 | 8.211 | 8.219 | 332,925 | -0.09(-1.11%) |
Nov 11, 2020 | 8.280 | 8.327 | 8.257 | 8.311 | 245,689 | +0.03(+0.37%) |
Nov 10, 2020 | 8.219 | 8.319 | 8.204 | 8.280 | 223,156 | +0.02(+0.28%) |
Nov 09, 2020 | 8.365 | 8.373 | 8.208 | 8.257 | 424,489 | +0.09(+1.13%) |
Nov 06, 2020 | 8.088 | 8.165 | 8.088 | 8.165 | 187,206 | +0.06(+0.76%) |
Nov 05, 2020 | 8.042 | 8.150 | 8.042 | 8.104 | 301,771 | +0.10(+1.20%) |
Nov 04, 2020 | 7.977 | 8.038 | 7.969 | 8.007 | 242,761 | +0.06(+0.77%) |
Nov 03, 2020 | 7.908 | 7.954 | 7.908 | 7.946 | 162,957 | +0.07(+0.87%) |
Nov 02, 2020 | 7.855 | 7.885 | 7.847 | 7.878 | 349,938 | +0.02(+0.29%) |
Oct 30, 2020 | 7.847 | 7.870 | 7.786 | 7.855 | 438,075 | -0.02(-0.29%) |
Oct 29, 2020 | 7.839 | 7.923 | 7.832 | 7.878 | 381,941 | +0.02(+0.19%) |
Oct 28, 2020 | 7.885 | 7.908 | 7.794 | 7.862 | 377,887 | -0.08(-0.96%) |
Oct 27, 2020 | 7.939 | 7.962 | 7.923 | 7.939 | 145,443 | +0.02(+0.29%) |
Oct 26, 2020 | 7.969 | 7.977 | 7.908 | 7.916 | 273,212 | -0.05(-0.67%) |
Oct 23, 2020 | 8.007 | 8.023 | 7.969 | 7.969 | 172,924 | -0.02(-0.19%) |
Oct 22, 2020 | 7.946 | 8.000 | 7.946 | 7.985 | 234,987 | +0.01(+0.10%) |
Oct 21, 2020 | 8.000 | 8.030 | 7.977 | 7.977 | 240,435 | -0.06(-0.76%) |
Oct 20, 2020 | 7.992 | 8.053 | 7.985 | 8.038 | 257,755 | +0.02(+0.19%) |
Oct 19, 2020 | 8.076 | 8.091 | 8.007 | 8.023 | 546,205 | -0.02(-0.19%) |
Oct 16, 2020 | 8.114 | 8.114 | 8.038 | 8.038 | 289,910 | -0.05(-0.57%) |
Oct 15, 2020 | 8.091 | 8.091 | 8.038 | 8.084 | 202,262 | -0.02(-0.28%) |
Oct 14, 2020 | 8.114 | 8.130 | 8.099 | 8.107 | 239,669 | +0.00(+0.00%) |
Oct 13, 2020 | 8.084 | 8.114 | 8.076 | 8.107 | 214,418 | +0.01(+0.09%) |
Oct 12, 2020 | 8.107 | 8.124 | 8.061 | 8.099 | 387,092 | +0.01(+0.09%) |
Oct 09, 2020 | 8.130 | 8.130 | 8.084 | 8.091 | 201,483 | -0.02(-0.28%) |
Oct 08, 2020 | 8.084 | 8.130 | 8.084 | 8.114 | 151,236 | +0.05(+0.57%) |
Oct 07, 2020 | 8.038 | 8.091 | 8.038 | 8.068 | 359,390 | +0.05(+0.57%) |
Oct 06, 2020 | 8.015 | 8.072 | 8.000 | 8.023 | 347,108 | +0.02(+0.19%) |
Oct 05, 2020 | 7.992 | 8.030 | 7.977 | 8.007 | 333,837 | +0.03(+0.38%) |
Oct 02, 2020 | 7.954 | 7.992 | 7.954 | 7.977 | 239,736 | -0.03(-0.38%) |
Oct 01, 2020 | 7.992 | 8.030 | 7.977 | 8.007 | 370,147 | +0.03(+0.44%) |
Sep 30, 2020 | 7.958 | 8.018 | 7.950 | 7.973 | 607,510 | +0.01(+0.10%) |
Sep 29, 2020 | 7.980 | 7.984 | 7.912 | 7.965 | 337,200 | +0.02(+0.19%) |
Sep 28, 2020 | 7.988 | 8.003 | 7.950 | 7.950 | 311,234 | -0.02(-0.19%) |
Sep 25, 2020 | 7.980 | 7.980 | 7.904 | 7.965 | 324,025 | -0.02(-0.19%) |
Sep 24, 2020 | 8.003 | 8.032 | 7.950 | 7.980 | 351,900 | -0.04(-0.47%) |
Sep 23, 2020 | 8.140 | 8.140 | 7.973 | 8.018 | 284,407 | -0.11(-1.31%) |
Sep 22, 2020 | 8.155 | 8.171 | 8.117 | 8.124 | 143,643 | -0.04(-0.46%) |
Sep 21, 2020 | 8.170 | 8.170 | 8.079 | 8.162 | 385,611 | -0.04(-0.46%) |
Sep 18, 2020 | 8.223 | 8.231 | 8.189 | 8.200 | 276,700 | +0.01(+0.09%) |
Sep 17, 2020 | 8.185 | 8.223 | 8.172 | 8.193 | 142,703 | -0.03(-0.37%) |
Sep 16, 2020 | 8.231 | 8.253 | 8.208 | 8.223 | 217,745 | +0.03(+0.37%) |
Sep 15, 2020 | 8.147 | 8.208 | 8.140 | 8.193 | 190,452 | +0.05(+0.56%) |
Sep 14, 2020 | 8.132 | 8.162 | 8.117 | 8.147 | 261,879 | +0.02(+0.19%) |
Sep 11, 2020 | 8.117 | 8.140 | 8.102 | 8.132 | 157,135 | +0.04(+0.47%) |
Sep 10, 2020 | 8.140 | 8.140 | 8.094 | 8.094 | 230,481 | -0.01(-0.09%) |
Sep 09, 2020 | 8.064 | 8.124 | 8.049 | 8.102 | 259,177 | +0.07(+0.85%) |
Sep 08, 2020 | 8.086 | 8.086 | 7.927 | 8.033 | 448,974 | -0.11(-1.30%) |
Sep 04, 2020 | 8.162 | 8.195 | 8.049 | 8.140 | 308,997 | -0.01(-0.09%) |
Sep 03, 2020 | 8.208 | 8.253 | 8.140 | 8.147 | 400,480 | -0.09(-1.15%) |
Sep 02, 2020 | 8.242 | 8.294 | 8.242 | 8.242 | 444,882 | +0.01(+0.09%) |