Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.980 | 9.290 | 8.650 | 9.120 | 392,459 | +0.18(+2.01%) |
Nov 27, 2020 | 8.740 | 9.080 | 8.740 | 8.940 | 147,300 | +0.16(+1.82%) |
Nov 25, 2020 | 8.960 | 9.040 | 8.710 | 8.780 | 210,100 | -0.22(-2.44%) |
Nov 24, 2020 | 9.100 | 9.280 | 8.730 | 9.000 | 292,223 | +0.05(+0.56%) |
Nov 23, 2020 | 9.170 | 9.280 | 8.910 | 8.950 | 295,250 | -0.04(-0.44%) |
Nov 20, 2020 | 8.810 | 9.000 | 8.770 | 8.990 | 150,000 | +0.09(+1.01%) |
Nov 19, 2020 | 9.000 | 9.060 | 8.780 | 8.900 | 194,568 | -0.13(-1.44%) |
Nov 18, 2020 | 9.250 | 9.370 | 9.010 | 9.030 | 207,996 | -0.20(-2.17%) |
Nov 17, 2020 | 9.130 | 9.250 | 8.910 | 9.230 | 221,156 | +0.07(+0.76%) |
Nov 16, 2020 | 9.000 | 9.250 | 8.880 | 9.160 | 279,061 | +0.24(+2.69%) |
Nov 13, 2020 | 8.750 | 9.000 | 8.720 | 8.920 | 278,100 | +0.21(+2.41%) |
Nov 12, 2020 | 8.180 | 8.750 | 8.170 | 8.710 | 269,295 | +0.50(+6.09%) |
Nov 11, 2020 | 8.260 | 8.300 | 7.880 | 8.210 | 257,447 | -0.05(-0.61%) |
Nov 10, 2020 | 8.450 | 8.450 | 7.990 | 8.260 | 311,380 | +0.20(+2.48%) |
Nov 09, 2020 | 8.490 | 8.660 | 7.860 | 8.060 | 412,041 | -0.29(-3.47%) |
Nov 06, 2020 | 8.270 | 8.490 | 8.230 | 8.350 | 214,900 | +0.08(+0.97%) |
Nov 05, 2020 | 8.110 | 8.320 | 8.060 | 8.270 | 322,178 | +0.27(+3.37%) |
Nov 04, 2020 | 7.950 | 8.200 | 7.840 | 8.000 | 477,270 | +0.05(+0.63%) |
Nov 03, 2020 | 7.150 | 7.980 | 7.000 | 7.950 | 1,079,395 | +0.69(+9.50%) |
Nov 02, 2020 | 7.330 | 7.595 | 6.990 | 7.260 | 252,625 | +0.01(+0.14%) |
Oct 30, 2020 | 7.550 | 7.550 | 7.150 | 7.250 | 303,100 | -0.31(-4.10%) |
Oct 29, 2020 | 7.560 | 7.660 | 7.395 | 7.560 | 109,792 | +0.00(+0.00%) |
Oct 28, 2020 | 7.560 | 7.730 | 7.390 | 7.560 | 177,074 | -0.27(-3.45%) |
Oct 27, 2020 | 7.590 | 7.860 | 7.310 | 7.830 | 324,552 | +0.27(+3.57%) |
Oct 26, 2020 | 8.040 | 8.100 | 7.510 | 7.560 | 262,075 | -0.64(-7.80%) |
Oct 23, 2020 | 8.180 | 8.260 | 7.960 | 8.200 | 139,000 | +0.05(+0.61%) |
Oct 22, 2020 | 8.000 | 8.200 | 7.970 | 8.150 | 220,981 | +0.17(+2.13%) |
Oct 21, 2020 | 8.110 | 8.110 | 7.960 | 7.980 | 158,126 | -0.13(-1.60%) |
Oct 20, 2020 | 8.100 | 8.220 | 7.970 | 8.110 | 206,311 | +0.07(+0.93%) |
Oct 19, 2020 | 8.070 | 8.150 | 7.980 | 8.035 | 136,197 | +0.03(+0.31%) |
Oct 16, 2020 | 8.230 | 8.360 | 7.920 | 8.010 | 284,900 | -0.32(-3.84%) |
Oct 15, 2020 | 7.520 | 8.350 | 7.520 | 8.330 | 490,556 | +0.66(+8.60%) |
Oct 14, 2020 | 7.910 | 7.970 | 7.600 | 7.670 | 107,849 | -0.22(-2.79%) |
Oct 13, 2020 | 7.670 | 7.950 | 7.525 | 7.890 | 159,958 | +0.13(+1.68%) |
Oct 12, 2020 | 8.060 | 8.190 | 7.710 | 7.760 | 281,098 | -0.28(-3.48%) |
Oct 09, 2020 | 7.880 | 8.060 | 7.760 | 8.040 | 162,600 | +0.13(+1.64%) |
Oct 08, 2020 | 8.030 | 8.140 | 7.890 | 7.910 | 201,190 | +0.02(+0.25%) |
Oct 07, 2020 | 7.690 | 7.910 | 7.585 | 7.890 | 330,363 | +0.18(+2.33%) |
Oct 06, 2020 | 7.800 | 7.880 | 7.520 | 7.710 | 445,788 | -0.05(-0.71%) |
Oct 05, 2020 | 7.560 | 7.795 | 7.339 | 7.765 | 269,872 | +0.26(+3.53%) |
Oct 02, 2020 | 7.560 | 7.800 | 7.500 | 7.500 | 248,400 | -0.25(-3.23%) |
Oct 01, 2020 | 7.670 | 7.780 | 7.510 | 7.750 | 183,270 | +0.13(+1.71%) |
Sep 30, 2020 | 7.730 | 7.800 | 7.510 | 7.620 | 361,757 | -0.07(-0.91%) |
Sep 29, 2020 | 7.500 | 7.750 | 7.425 | 7.690 | 196,819 | +0.19(+2.53%) |
Sep 28, 2020 | 7.560 | 7.680 | 7.385 | 7.500 | 204,957 | +0.00(+0.00%) |
Sep 25, 2020 | 7.040 | 7.570 | 7.031 | 7.500 | 278,000 | +0.51(+7.30%) |
Sep 24, 2020 | 7.320 | 7.360 | 6.890 | 6.990 | 580,305 | -0.32(-4.38%) |
Sep 23, 2020 | 7.440 | 7.580 | 7.210 | 7.310 | 395,687 | -0.12(-1.62%) |
Sep 22, 2020 | 7.530 | 7.760 | 7.170 | 7.430 | 319,687 | -0.02(-0.27%) |
Sep 21, 2020 | 7.660 | 7.670 | 7.220 | 7.450 | 419,973 | -0.48(-6.05%) |
Sep 18, 2020 | 7.880 | 8.180 | 7.770 | 7.930 | 727,700 | +0.17(+2.19%) |
Sep 17, 2020 | 7.720 | 7.910 | 7.680 | 7.760 | 186,220 | -0.05(-0.64%) |
Sep 16, 2020 | 7.740 | 7.960 | 7.730 | 7.810 | 195,726 | +0.07(+0.90%) |
Sep 15, 2020 | 7.840 | 8.000 | 7.600 | 7.740 | 218,015 | -0.03(-0.39%) |
Sep 14, 2020 | 7.270 | 7.830 | 7.270 | 7.770 | 562,548 | +0.59(+8.22%) |
Sep 11, 2020 | 7.350 | 7.430 | 7.070 | 7.180 | 513,600 | -0.09(-1.24%) |
Sep 10, 2020 | 7.400 | 7.550 | 7.210 | 7.270 | 300,191 | -0.13(-1.76%) |
Sep 09, 2020 | 6.950 | 7.600 | 6.900 | 7.400 | 498,254 | +0.55(+8.03%) |
Sep 08, 2020 | 6.840 | 7.030 | 6.605 | 6.850 | 531,969 | +0.06(+0.96%) |
Sep 04, 2020 | 7.540 | 7.574 | 6.670 | 6.785 | 607,600 | -0.68(-9.17%) |
Sep 03, 2020 | 8.420 | 8.430 | 7.320 | 7.470 | 1,401,637 | -1.03(-12.12%) |
Sep 02, 2020 | 8.820 | 9.096 | 8.340 | 8.500 | 826,449 | -0.02(-0.23%) |