Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.440 | 9.490 | 9.430 | 9.480 | 1,563,893 | +0.04(+0.42%) |
Nov 27, 2020 | 9.450 | 9.470 | 9.440 | 9.440 | 457,100 | -0.01(-0.11%) |
Nov 25, 2020 | 9.430 | 9.460 | 9.420 | 9.450 | 1,108,500 | +0.01(+0.11%) |
Nov 24, 2020 | 9.430 | 9.440 | 9.420 | 9.440 | 788,659 | +0.03(+0.32%) |
Nov 23, 2020 | 9.430 | 9.430 | 9.400 | 9.410 | 1,641,399 | +0.01(+0.11%) |
Nov 20, 2020 | 9.420 | 9.430 | 9.400 | 9.400 | 1,049,000 | -0.03(-0.32%) |
Nov 19, 2020 | 9.410 | 9.450 | 9.410 | 9.430 | 705,612 | +0.02(+0.21%) |
Nov 18, 2020 | 9.430 | 9.440 | 9.410 | 9.410 | 1,239,327 | -0.01(-0.11%) |
Nov 17, 2020 | 9.410 | 9.440 | 9.400 | 9.420 | 765,863 | +0.01(+0.11%) |
Nov 16, 2020 | 9.430 | 9.445 | 9.390 | 9.410 | 1,600,604 | -0.01(-0.11%) |
Nov 13, 2020 | 9.440 | 9.440 | 9.420 | 9.420 | 628,800 | +0.00(+0.00%) |
Nov 12, 2020 | 9.420 | 9.470 | 9.410 | 9.420 | 1,064,786 | -0.01(-0.11%) |
Nov 11, 2020 | 9.430 | 9.430 | 9.410 | 9.430 | 1,010,669 | +0.04(+0.43%) |
Nov 10, 2020 | 9.410 | 9.450 | 9.390 | 9.390 | 1,359,468 | -0.02(-0.21%) |
Nov 09, 2020 | 9.380 | 9.470 | 9.370 | 9.410 | 3,746,442 | +0.06(+0.64%) |
Nov 06, 2020 | 9.370 | 9.400 | 9.350 | 9.350 | 2,162,500 | -0.02(-0.21%) |
Nov 05, 2020 | 9.410 | 9.410 | 9.360 | 9.370 | 1,948,222 | +0.01(+0.11%) |
Nov 04, 2020 | 9.380 | 9.420 | 9.350 | 9.360 | 2,995,009 | -0.02(-0.21%) |
Nov 03, 2020 | 9.380 | 9.410 | 9.350 | 9.380 | 5,082,711 | -0.03(-0.32%) |
Nov 02, 2020 | 9.440 | 9.480 | 9.320 | 9.410 | 18,143,196 | +3.60(+61.96%) |
Oct 30, 2020 | 6.130 | 6.190 | 5.725 | 5.810 | 876,400 | -0.41(-6.59%) |
Oct 29, 2020 | 6.270 | 6.505 | 6.200 | 6.220 | 588,543 | -0.05(-0.80%) |
Oct 28, 2020 | 6.210 | 6.340 | 6.100 | 6.270 | 507,553 | -0.07(-1.10%) |
Oct 27, 2020 | 6.380 | 6.520 | 6.230 | 6.340 | 679,973 | +0.04(+0.63%) |
Oct 26, 2020 | 6.240 | 6.400 | 6.165 | 6.300 | 332,273 | -0.08(-1.25%) |
Oct 23, 2020 | 6.300 | 6.410 | 6.180 | 6.380 | 313,900 | +0.10(+1.59%) |
Oct 22, 2020 | 6.180 | 6.310 | 6.020 | 6.280 | 581,168 | +0.15(+2.45%) |
Oct 21, 2020 | 5.780 | 6.190 | 5.740 | 6.130 | 2,612,723 | +0.34(+5.87%) |
Oct 20, 2020 | 5.940 | 5.940 | 5.781 | 5.790 | 469,450 | -0.12(-2.03%) |
Oct 19, 2020 | 5.980 | 6.181 | 5.890 | 5.910 | 384,319 | +0.00(+0.00%) |
Oct 16, 2020 | 5.910 | 6.050 | 5.820 | 5.910 | 441,100 | -0.04(-0.59%) |
Oct 15, 2020 | 5.940 | 5.965 | 5.817 | 5.945 | 358,025 | -0.11(-1.90%) |
Oct 14, 2020 | 6.200 | 6.225 | 6.050 | 6.060 | 302,254 | -0.12(-1.94%) |
Oct 13, 2020 | 6.090 | 6.220 | 5.960 | 6.180 | 583,595 | +0.03(+0.49%) |
Oct 12, 2020 | 6.240 | 6.300 | 6.080 | 6.150 | 339,718 | +0.00(+0.00%) |
Oct 09, 2020 | 5.860 | 6.160 | 5.810 | 6.150 | 382,200 | +0.38(+6.59%) |
Oct 08, 2020 | 6.130 | 6.180 | 5.750 | 5.770 | 600,972 | -0.35(-5.64%) |
Oct 07, 2020 | 5.950 | 6.170 | 5.950 | 6.115 | 978,886 | +0.25(+4.17%) |
Oct 06, 2020 | 5.940 | 6.190 | 5.810 | 5.870 | 512,459 | -0.03(-0.51%) |
Oct 05, 2020 | 5.770 | 5.980 | 5.770 | 5.900 | 627,554 | +0.18(+3.15%) |
Oct 02, 2020 | 5.760 | 5.920 | 5.675 | 5.720 | 336,000 | -0.19(-3.21%) |
Oct 01, 2020 | 5.760 | 5.920 | 5.560 | 5.910 | 642,286 | +0.17(+2.96%) |
Sep 30, 2020 | 5.920 | 6.029 | 5.720 | 5.740 | 690,320 | -0.15(-2.55%) |
Sep 29, 2020 | 6.390 | 6.390 | 5.860 | 5.890 | 1,043,770 | -0.36(-5.76%) |
Sep 28, 2020 | 5.340 | 6.470 | 5.340 | 6.250 | 3,053,035 | +0.95(+17.92%) |
Sep 25, 2020 | 5.100 | 5.360 | 5.100 | 5.300 | 277,900 | +0.20(+3.92%) |
Sep 24, 2020 | 5.050 | 5.156 | 4.940 | 5.100 | 420,587 | -0.01(-0.20%) |
Sep 23, 2020 | 5.170 | 5.290 | 5.020 | 5.110 | 568,907 | -0.06(-1.16%) |
Sep 22, 2020 | 4.960 | 5.210 | 4.920 | 5.170 | 536,866 | +0.18(+3.61%) |
Sep 21, 2020 | 4.790 | 5.020 | 4.690 | 4.990 | 508,300 | +0.12(+2.46%) |
Sep 18, 2020 | 4.930 | 4.960 | 4.755 | 4.870 | 1,614,400 | -0.11(-2.21%) |
Sep 17, 2020 | 5.330 | 5.340 | 4.880 | 4.980 | 554,232 | -0.46(-8.46%) |
Sep 16, 2020 | 5.380 | 5.520 | 5.305 | 5.440 | 633,784 | +0.08(+1.49%) |
Sep 15, 2020 | 5.370 | 5.490 | 5.290 | 5.360 | 375,681 | +0.04(+0.75%) |
Sep 14, 2020 | 5.460 | 5.550 | 5.230 | 5.320 | 429,918 | -0.09(-1.66%) |
Sep 11, 2020 | 5.550 | 5.710 | 5.390 | 5.410 | 438,400 | -0.12(-2.17%) |
Sep 10, 2020 | 5.720 | 5.775 | 5.430 | 5.530 | 443,636 | -0.13(-2.30%) |
Sep 09, 2020 | 5.760 | 5.810 | 5.350 | 5.660 | 637,436 | -0.03(-0.53%) |
Sep 08, 2020 | 5.910 | 6.020 | 5.680 | 5.690 | 539,547 | -0.34(-5.64%) |
Sep 04, 2020 | 6.300 | 6.314 | 5.745 | 6.030 | 848,900 | -0.22(-3.52%) |
Sep 03, 2020 | 6.540 | 6.540 | 6.155 | 6.250 | 596,772 | -0.29(-4.43%) |
Sep 02, 2020 | 6.210 | 6.560 | 6.090 | 6.540 | 806,229 | +0.33(+5.31%) |