Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.020 | 8.020 | 7.938 | 7.976 | 3,559,795 | -0.05(-0.62%) |
Nov 27, 2020 | 8.015 | 8.040 | 7.998 | 8.026 | 697,530 | -0.01(-0.17%) |
Nov 25, 2020 | 8.042 | 8.068 | 7.984 | 8.039 | 1,846,082 | +0.06(+0.72%) |
Nov 24, 2020 | 7.894 | 7.997 | 7.894 | 7.982 | 2,469,579 | +0.18(+2.26%) |
Nov 23, 2020 | 7.822 | 7.834 | 7.789 | 7.806 | 3,244,243 | +0.03(+0.35%) |
Nov 20, 2020 | 7.745 | 7.784 | 7.737 | 7.778 | 1,080,381 | +0.04(+0.50%) |
Nov 19, 2020 | 7.696 | 7.740 | 7.682 | 7.740 | 3,989,804 | +0.00(+0.00%) |
Nov 18, 2020 | 7.756 | 7.804 | 7.734 | 7.740 | 1,346,813 | +0.02(+0.21%) |
Nov 17, 2020 | 7.685 | 7.738 | 7.668 | 7.723 | 1,628,637 | +0.02(+0.21%) |
Nov 16, 2020 | 7.740 | 7.756 | 7.685 | 7.707 | 7,989,428 | +0.07(+0.94%) |
Nov 13, 2020 | 7.679 | 7.685 | 7.621 | 7.635 | 27,213,316 | -0.03(-0.43%) |
Nov 12, 2020 | 7.756 | 7.778 | 7.663 | 7.668 | 3,408,892 | -0.07(-0.85%) |
Nov 11, 2020 | 7.811 | 7.833 | 7.718 | 7.734 | 4,261,674 | +0.01(+0.07%) |
Nov 10, 2020 | 7.668 | 7.751 | 7.657 | 7.729 | 2,909,074 | +0.14(+1.81%) |
Nov 09, 2020 | 7.685 | 7.696 | 7.591 | 7.591 | 8,724,079 | +0.08(+1.02%) |
Nov 06, 2020 | 7.536 | 7.564 | 7.477 | 7.514 | 6,468,107 | -0.03(-0.36%) |
Nov 05, 2020 | 7.558 | 7.608 | 7.528 | 7.542 | 2,353,293 | +0.03(+0.44%) |
Nov 04, 2020 | 7.493 | 7.533 | 7.410 | 7.509 | 1,227,595 | +0.07(+0.96%) |
Nov 03, 2020 | 7.454 | 7.463 | 7.404 | 7.437 | 1,992,126 | +0.04(+0.60%) |
Nov 02, 2020 | 7.261 | 7.404 | 7.261 | 7.393 | 2,291,642 | +0.12(+1.59%) |
Oct 30, 2020 | 7.256 | 7.283 | 7.223 | 7.278 | 4,975,789 | +0.01(+0.08%) |
Oct 29, 2020 | 7.206 | 7.294 | 7.168 | 7.272 | 2,162,325 | -0.09(-1.20%) |
Oct 28, 2020 | 7.371 | 7.393 | 7.338 | 7.360 | 2,342,040 | -0.19(-2.48%) |
Oct 27, 2020 | 7.525 | 7.583 | 7.509 | 7.547 | 1,477,146 | +0.04(+0.59%) |
Oct 26, 2020 | 7.487 | 7.536 | 7.465 | 7.503 | 2,105,347 | -0.09(-1.16%) |
Oct 23, 2020 | 7.668 | 7.668 | 7.580 | 7.591 | 2,377,638 | -0.07(-0.93%) |
Oct 22, 2020 | 7.646 | 7.696 | 7.641 | 7.663 | 1,432,724 | +0.01(+0.07%) |
Oct 21, 2020 | 7.696 | 7.729 | 7.641 | 7.657 | 2,101,725 | -0.03(-0.43%) |
Oct 20, 2020 | 7.635 | 7.723 | 7.635 | 7.690 | 5,058,023 | +0.07(+0.94%) |
Oct 19, 2020 | 7.652 | 7.668 | 7.613 | 7.619 | 2,501,954 | -0.02(-0.22%) |
Oct 16, 2020 | 7.638 | 7.644 | 7.591 | 7.635 | 2,537,977 | -0.03(-0.36%) |
Oct 15, 2020 | 7.531 | 7.663 | 7.526 | 7.663 | 1,700,343 | +0.02(+0.29%) |
Oct 14, 2020 | 7.613 | 7.657 | 7.613 | 7.641 | 1,401,432 | +0.04(+0.58%) |
Oct 13, 2020 | 7.591 | 7.604 | 7.564 | 7.597 | 1,460,661 | +0.01(+0.15%) |
Oct 12, 2020 | 7.652 | 7.679 | 7.575 | 7.586 | 2,092,387 | -0.09(-1.15%) |
Oct 09, 2020 | 7.663 | 7.705 | 7.646 | 7.674 | 2,411,815 | +0.04(+0.50%) |
Oct 08, 2020 | 7.635 | 7.652 | 7.597 | 7.635 | 2,159,009 | +0.07(+0.95%) |
Oct 07, 2020 | 7.564 | 7.588 | 7.520 | 7.564 | 6,974,025 | +0.03(+0.36%) |
Oct 06, 2020 | 7.591 | 7.641 | 7.533 | 7.536 | 11,983,696 | +0.02(+0.22%) |
Oct 05, 2020 | 7.448 | 7.544 | 7.448 | 7.520 | 2,805,224 | +0.20(+2.78%) |
Oct 02, 2020 | 7.283 | 7.382 | 7.283 | 7.316 | 10,446,957 | -0.10(-1.41%) |
Oct 01, 2020 | 7.476 | 7.476 | 7.357 | 7.421 | 3,201,764 | -0.10(-1.32%) |
Sep 30, 2020 | 7.448 | 7.547 | 7.443 | 7.520 | 5,341,480 | +0.09(+1.26%) |
Sep 29, 2020 | 7.481 | 7.498 | 7.393 | 7.426 | 1,386,345 | -0.11(-1.46%) |
Sep 28, 2020 | 7.509 | 7.552 | 7.470 | 7.536 | 950,122 | +0.07(+0.96%) |
Sep 25, 2020 | 7.448 | 7.492 | 7.443 | 7.465 | 6,441,020 | -0.01(-0.15%) |
Sep 24, 2020 | 7.426 | 7.503 | 7.393 | 7.476 | 1,463,372 | +0.03(+0.44%) |
Sep 23, 2020 | 7.514 | 7.531 | 7.426 | 7.443 | 3,749,460 | -0.08(-1.10%) |
Sep 22, 2020 | 7.558 | 7.586 | 7.481 | 7.525 | 1,334,169 | -0.02(-0.22%) |
Sep 21, 2020 | 7.630 | 7.646 | 7.478 | 7.542 | 2,116,212 | -0.20(-2.56%) |
Sep 18, 2020 | 7.712 | 7.751 | 7.691 | 7.740 | 1,508,134 | +0.04(+0.50%) |
Sep 17, 2020 | 7.564 | 7.712 | 7.558 | 7.701 | 1,832,565 | +0.08(+1.08%) |
Sep 16, 2020 | 7.558 | 7.635 | 7.553 | 7.619 | 3,132,280 | +0.12(+1.54%) |
Sep 15, 2020 | 7.470 | 7.514 | 7.438 | 7.503 | 1,960,367 | +0.04(+0.52%) |
Sep 14, 2020 | 7.454 | 7.476 | 7.429 | 7.465 | 2,222,676 | +0.02(+0.30%) |
Sep 11, 2020 | 7.426 | 7.473 | 7.415 | 7.443 | 4,518,585 | +0.05(+0.67%) |
Sep 10, 2020 | 7.492 | 7.495 | 7.388 | 7.393 | 3,737,628 | -0.08(-1.10%) |
Sep 09, 2020 | 7.415 | 7.500 | 7.402 | 7.476 | 2,971,691 | +0.07(+0.89%) |
Sep 08, 2020 | 7.393 | 7.426 | 7.341 | 7.410 | 3,262,834 | -0.20(-2.60%) |
Sep 04, 2020 | 7.652 | 7.663 | 7.566 | 7.608 | 2,818,480 | -0.06(-0.72%) |
Sep 03, 2020 | 7.641 | 7.690 | 7.586 | 7.663 | 3,171,663 | -0.08(-1.00%) |
Sep 02, 2020 | 7.800 | 7.811 | 7.715 | 7.740 | 2,135,497 | -0.10(-1.26%) |