Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.720 | 9.740 | 9.580 | 9.740 | 3,748 | -0.36(-3.56%) |
Nov 27, 2020 | 9.930 | 10.24 | 9.930 | 10.10 | 4,100 | +0.03(+0.30%) |
Nov 25, 2020 | 9.932 | 10.20 | 9.900 | 10.07 | 7,300 | +0.11(+1.10%) |
Nov 24, 2020 | 9.910 | 9.960 | 9.620 | 9.960 | 7,529 | +0.26(+2.63%) |
Nov 23, 2020 | 9.602 | 9.710 | 9.500 | 9.705 | 4,150 | +0.02(+0.15%) |
Nov 20, 2020 | 9.810 | 9.810 | 9.470 | 9.690 | 6,100 | +0.69(+7.67%) |
Nov 19, 2020 | 9.085 | 9.155 | 9.000 | 9.000 | 3,339 | -0.16(-1.75%) |
Nov 18, 2020 | 9.225 | 9.350 | 9.110 | 9.160 | 4,718 | -0.16(-1.72%) |
Nov 17, 2020 | 9.455 | 9.465 | 9.320 | 9.320 | 6,267 | -0.15(-1.58%) |
Nov 16, 2020 | 9.460 | 9.510 | 9.210 | 9.470 | 6,292 | +0.54(+6.05%) |
Nov 13, 2020 | 9.040 | 9.040 | 8.840 | 8.930 | 4,300 | -0.13(-1.46%) |
Nov 12, 2020 | 9.145 | 9.250 | 9.060 | 9.062 | 5,249 | -0.42(-4.47%) |
Nov 11, 2020 | 9.210 | 9.487 | 9.210 | 9.487 | 5,502 | +0.13(+1.35%) |
Nov 10, 2020 | 9.140 | 9.360 | 8.930 | 9.360 | 6,419 | +0.40(+4.46%) |
Nov 09, 2020 | 8.860 | 9.040 | 8.860 | 8.960 | 7,895 | +0.14(+1.59%) |
Nov 06, 2020 | 8.850 | 8.900 | 8.820 | 8.820 | 10,600 | +0.58(+6.99%) |
Nov 05, 2020 | 8.385 | 8.385 | 8.170 | 8.244 | 5,614 | -0.05(-0.55%) |
Nov 04, 2020 | 8.580 | 8.580 | 8.140 | 8.290 | 4,675 | -0.12(-1.37%) |
Nov 03, 2020 | 8.390 | 8.500 | 8.210 | 8.405 | 14,576 | +0.27(+3.38%) |
Nov 02, 2020 | 8.255 | 8.255 | 8.110 | 8.130 | 14,918 | +0.06(+0.74%) |
Oct 30, 2020 | 8.060 | 8.070 | 7.930 | 8.070 | 10,400 | -0.11(-1.28%) |
Oct 29, 2020 | 8.173 | 8.211 | 8.160 | 8.175 | 12,856 | +0.21(+2.57%) |
Oct 28, 2020 | 8.070 | 8.070 | 7.970 | 7.970 | 10,802 | -0.45(-5.34%) |
Oct 27, 2020 | 8.290 | 8.490 | 8.270 | 8.420 | 18,227 | -0.08(-0.94%) |
Oct 26, 2020 | 8.630 | 8.630 | 8.500 | 8.500 | 6,924 | -0.19(-2.19%) |
Oct 23, 2020 | 8.460 | 8.800 | 8.460 | 8.690 | 8,800 | -0.02(-0.23%) |
Oct 22, 2020 | 8.600 | 8.710 | 8.540 | 8.710 | 8,627 | +0.14(+1.57%) |
Oct 21, 2020 | 8.630 | 8.630 | 8.460 | 8.575 | 5,726 | +0.12(+1.48%) |
Oct 20, 2020 | 8.510 | 8.580 | 8.440 | 8.450 | 9,149 | -0.27(-3.10%) |
Oct 19, 2020 | 8.820 | 8.820 | 8.720 | 8.720 | 12,459 | +0.05(+0.58%) |
Oct 16, 2020 | 8.725 | 8.780 | 8.670 | 8.670 | 12,600 | -0.16(-1.81%) |
Oct 15, 2020 | 8.795 | 8.830 | 8.760 | 8.830 | 5,900 | -0.17(-1.89%) |
Oct 14, 2020 | 8.975 | 9.000 | 8.870 | 9.000 | 8,252 | -0.04(-0.44%) |
Oct 13, 2020 | 8.915 | 9.040 | 8.830 | 9.040 | 5,889 | +0.06(+0.72%) |
Oct 12, 2020 | 8.935 | 9.010 | 8.873 | 8.975 | 4,598 | -0.06(-0.65%) |
Oct 09, 2020 | 9.024 | 9.200 | 8.990 | 9.034 | 6,000 | -0.12(-1.29%) |
Oct 08, 2020 | 9.225 | 9.225 | 9.152 | 9.152 | 2,458 | -0.15(-1.64%) |
Oct 07, 2020 | 9.323 | 9.400 | 9.194 | 9.305 | 5,240 | +0.18(+2.01%) |
Oct 06, 2020 | 9.045 | 9.270 | 8.970 | 9.122 | 5,526 | +0.00(+0.02%) |
Oct 05, 2020 | 9.005 | 9.145 | 9.005 | 9.120 | 5,204 | +0.30(+3.37%) |
Oct 02, 2020 | 8.730 | 8.844 | 8.730 | 8.822 | 7,100 | +0.11(+1.23%) |
Oct 01, 2020 | 8.710 | 8.738 | 8.553 | 8.715 | 3,656 | -0.05(-0.63%) |
Sep 30, 2020 | 8.720 | 8.770 | 8.550 | 8.770 | 25,034 | +0.09(+1.04%) |
Sep 29, 2020 | 8.800 | 8.862 | 8.650 | 8.680 | 8,066 | -0.10(-1.14%) |
Sep 28, 2020 | 8.860 | 8.860 | 8.720 | 8.780 | 5,284 | +0.09(+1.04%) |
Sep 25, 2020 | 8.675 | 8.695 | 8.675 | 8.690 | 2,300 | -0.05(-0.57%) |
Sep 24, 2020 | 8.715 | 8.760 | 8.715 | 8.740 | 4,796 | -0.14(-1.58%) |
Sep 23, 2020 | 8.955 | 8.955 | 8.860 | 8.880 | 6,823 | -0.22(-2.47%) |
Sep 22, 2020 | 9.190 | 9.190 | 9.020 | 9.105 | 9,229 | +0.10(+1.05%) |
Sep 21, 2020 | 8.930 | 9.020 | 8.930 | 9.010 | 10,059 | -0.27(-2.89%) |
Sep 18, 2020 | 9.270 | 9.350 | 9.252 | 9.278 | 10,700 | +0.43(+4.84%) |
Sep 17, 2020 | 8.918 | 8.980 | 8.750 | 8.850 | 8,862 | -0.45(-4.84%) |
Sep 16, 2020 | 9.350 | 9.370 | 9.300 | 9.300 | 28,803 | -0.38(-3.93%) |
Sep 15, 2020 | 9.700 | 9.740 | 9.667 | 9.680 | 14,747 | -0.14(-1.48%) |
Sep 14, 2020 | 9.670 | 9.825 | 9.670 | 9.825 | 2,829 | +0.35(+3.67%) |
Sep 11, 2020 | 9.435 | 9.520 | 9.435 | 9.477 | 3,200 | -0.06(-0.66%) |
Sep 10, 2020 | 9.650 | 9.710 | 9.540 | 9.540 | 5,486 | -0.11(-1.14%) |
Sep 09, 2020 | 9.585 | 9.670 | 9.510 | 9.650 | 6,560 | +0.12(+1.31%) |
Sep 08, 2020 | 9.470 | 9.593 | 9.440 | 9.525 | 5,421 | -0.04(-0.46%) |
Sep 04, 2020 | 9.540 | 9.600 | 9.370 | 9.569 | 9,600 | +0.08(+0.83%) |
Sep 03, 2020 | 9.560 | 9.560 | 9.430 | 9.490 | 3,488 | -0.21(-2.11%) |
Sep 02, 2020 | 9.562 | 9.695 | 9.460 | 9.695 | 13,584 | +0.04(+0.41%) |