Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.750 | 7.830 | 7.600 | 7.800 | 72,970 | +0.17(+2.23%) |
Nov 27, 2020 | 7.850 | 7.900 | 7.630 | 7.630 | 68,400 | -0.16(-2.05%) |
Nov 25, 2020 | 7.780 | 7.790 | 7.650 | 7.790 | 28,900 | +0.09(+1.17%) |
Nov 24, 2020 | 7.710 | 7.910 | 7.530 | 7.700 | 127,760 | -0.12(-1.53%) |
Nov 23, 2020 | 7.740 | 8.040 | 7.690 | 7.820 | 47,219 | +0.06(+0.77%) |
Nov 20, 2020 | 7.750 | 8.190 | 7.750 | 7.760 | 169,800 | +0.01(+0.13%) |
Nov 19, 2020 | 7.740 | 7.950 | 7.590 | 7.750 | 65,225 | -0.05(-0.64%) |
Nov 18, 2020 | 7.800 | 7.965 | 7.710 | 7.800 | 48,746 | -0.05(-0.64%) |
Nov 17, 2020 | 7.910 | 8.091 | 7.623 | 7.850 | 32,561 | -0.08(-1.01%) |
Nov 16, 2020 | 7.810 | 8.060 | 7.810 | 7.930 | 33,343 | +0.13(+1.67%) |
Nov 13, 2020 | 7.740 | 7.850 | 7.715 | 7.800 | 65,000 | +0.07(+0.91%) |
Nov 12, 2020 | 7.740 | 7.800 | 7.580 | 7.730 | 52,139 | -0.02(-0.26%) |
Nov 11, 2020 | 7.700 | 7.850 | 7.650 | 7.750 | 55,790 | +0.02(+0.26%) |
Nov 10, 2020 | 7.700 | 7.920 | 7.690 | 7.730 | 26,855 | +0.00(+0.00%) |
Nov 09, 2020 | 7.900 | 7.920 | 7.590 | 7.730 | 131,280 | -0.42(-5.15%) |
Nov 06, 2020 | 8.190 | 8.410 | 8.000 | 8.150 | 150,700 | -0.02(-0.24%) |
Nov 05, 2020 | 7.760 | 8.280 | 7.760 | 8.170 | 61,927 | +0.45(+5.83%) |
Nov 04, 2020 | 7.870 | 7.978 | 7.500 | 7.720 | 69,469 | -0.16(-2.03%) |
Nov 03, 2020 | 8.250 | 8.380 | 7.850 | 7.880 | 79,143 | -0.34(-4.14%) |
Nov 02, 2020 | 8.290 | 8.290 | 7.760 | 8.220 | 57,091 | +0.05(+0.61%) |
Oct 30, 2020 | 7.860 | 8.200 | 7.535 | 8.170 | 88,000 | +0.35(+4.48%) |
Oct 29, 2020 | 7.830 | 7.940 | 7.590 | 7.820 | 83,211 | +0.00(+0.00%) |
Oct 28, 2020 | 7.820 | 8.010 | 7.410 | 7.820 | 62,236 | -0.22(-2.74%) |
Oct 27, 2020 | 8.110 | 8.270 | 7.710 | 8.040 | 64,972 | -0.02(-0.25%) |
Oct 26, 2020 | 8.320 | 8.490 | 8.000 | 8.060 | 63,564 | -0.26(-3.12%) |
Oct 23, 2020 | 7.810 | 8.700 | 7.810 | 8.320 | 235,500 | +0.57(+7.35%) |
Oct 22, 2020 | 7.770 | 8.140 | 7.410 | 7.750 | 130,355 | +0.05(+0.65%) |
Oct 21, 2020 | 7.580 | 7.780 | 7.520 | 7.700 | 80,259 | +0.12(+1.58%) |
Oct 20, 2020 | 7.770 | 7.770 | 7.500 | 7.580 | 48,850 | -0.09(-1.17%) |
Oct 19, 2020 | 7.950 | 7.990 | 7.660 | 7.670 | 79,100 | -0.32(-4.01%) |
Oct 16, 2020 | 7.580 | 8.093 | 7.410 | 7.990 | 404,300 | +0.46(+6.11%) |
Oct 15, 2020 | 7.300 | 7.530 | 7.150 | 7.530 | 35,996 | +0.05(+0.67%) |
Oct 14, 2020 | 7.260 | 7.580 | 7.120 | 7.480 | 122,186 | +0.23(+3.17%) |
Oct 13, 2020 | 7.230 | 7.370 | 7.070 | 7.250 | 65,579 | -0.09(-1.23%) |
Oct 12, 2020 | 7.500 | 7.600 | 7.120 | 7.340 | 60,196 | -0.20(-2.65%) |
Oct 09, 2020 | 7.230 | 7.580 | 7.230 | 7.540 | 161,900 | +0.29(+4.00%) |
Oct 08, 2020 | 7.100 | 7.270 | 7.020 | 7.250 | 72,528 | +0.10(+1.40%) |
Oct 07, 2020 | 7.030 | 7.380 | 6.840 | 7.150 | 217,360 | +0.24(+3.47%) |
Oct 06, 2020 | 7.620 | 7.730 | 6.800 | 6.910 | 445,664 | -0.69(-9.08%) |
Oct 05, 2020 | 7.710 | 7.900 | 7.500 | 7.600 | 238,956 | +0.02(+0.26%) |
Oct 02, 2020 | 8.000 | 8.050 | 7.520 | 7.580 | 1,838,100 | -1.46(-16.15%) |
Oct 01, 2020 | 9.900 | 10.18 | 8.860 | 9.040 | 614,417 | -1.47(-13.99%) |
Sep 30, 2020 | 9.750 | 10.64 | 9.642 | 10.51 | 134,165 | +0.91(+9.48%) |
Sep 29, 2020 | 10.02 | 10.42 | 9.500 | 9.600 | 203,541 | -1.56(-13.98%) |
Sep 28, 2020 | 11.00 | 11.38 | 10.60 | 11.16 | 38,419 | +0.26(+2.39%) |
Sep 25, 2020 | 12.16 | 12.20 | 10.23 | 10.90 | 233,500 | -1.26(-10.36%) |
Sep 24, 2020 | 12.41 | 12.41 | 12.00 | 12.16 | 49,507 | -0.49(-3.87%) |
Sep 23, 2020 | 12.25 | 12.75 | 12.06 | 12.65 | 46,329 | +0.19(+1.52%) |
Sep 22, 2020 | 11.96 | 12.62 | 11.96 | 12.46 | 105,925 | +0.32(+2.64%) |
Sep 21, 2020 | 11.31 | 12.14 | 11.09 | 12.14 | 97,593 | +0.54(+4.66%) |
Sep 18, 2020 | 11.95 | 12.29 | 11.42 | 11.60 | 866,500 | -0.14(-1.19%) |
Sep 17, 2020 | 12.36 | 12.58 | 11.21 | 11.74 | 231,015 | -0.90(-7.12%) |
Sep 16, 2020 | 12.54 | 13.11 | 12.40 | 12.64 | 171,488 | +0.25(+2.02%) |
Sep 15, 2020 | 12.40 | 13.00 | 12.39 | 12.39 | 106,205 | +0.02(+0.16%) |
Sep 14, 2020 | 10.93 | 12.73 | 10.73 | 12.37 | 174,568 | +1.52(+14.01%) |
Sep 11, 2020 | 10.98 | 11.21 | 10.11 | 10.85 | 68,300 | +0.02(+0.18%) |
Sep 10, 2020 | 10.21 | 11.03 | 10.21 | 10.83 | 79,381 | +0.61(+5.97%) |
Sep 09, 2020 | 10.30 | 10.62 | 9.540 | 10.22 | 121,660 | -0.18(-1.73%) |
Sep 08, 2020 | 8.900 | 10.47 | 8.850 | 10.40 | 297,021 | +1.57(+17.78%) |
Sep 04, 2020 | 9.300 | 9.480 | 8.800 | 8.830 | 44,500 | -0.47(-5.05%) |
Sep 03, 2020 | 9.280 | 9.480 | 8.950 | 9.300 | 18,462 | -0.12(-1.27%) |
Sep 02, 2020 | 9.620 | 9.720 | 9.220 | 9.420 | 49,366 | -0.18(-1.87%) |