Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.994 | 8.173 | 7.488 | 8.045 | 757,981 | +0.06(+0.72%) |
Nov 27, 2020 | 8.045 | 8.480 | 7.865 | 7.987 | 1,439,015 | +0.22(+2.80%) |
Nov 25, 2020 | 7.372 | 7.859 | 7.283 | 7.769 | 1,030,120 | +0.35(+4.75%) |
Nov 24, 2020 | 7.718 | 7.750 | 7.251 | 7.417 | 946,903 | -0.17(-2.28%) |
Nov 23, 2020 | 7.270 | 7.686 | 7.270 | 7.590 | 1,149,412 | +0.31(+4.31%) |
Nov 20, 2020 | 7.116 | 7.507 | 6.950 | 7.276 | 1,153,148 | +0.08(+1.16%) |
Nov 19, 2020 | 6.789 | 7.257 | 6.764 | 7.193 | 690,822 | +0.47(+7.05%) |
Nov 18, 2020 | 6.757 | 6.885 | 6.604 | 6.719 | 644,709 | +0.13(+2.04%) |
Nov 17, 2020 | 6.245 | 6.655 | 6.155 | 6.584 | 798,551 | +0.28(+4.47%) |
Nov 16, 2020 | 6.264 | 6.463 | 6.155 | 6.303 | 586,205 | +0.04(+0.61%) |
Nov 13, 2020 | 6.251 | 6.315 | 6.149 | 6.264 | 486,645 | +0.02(+0.31%) |
Nov 12, 2020 | 6.335 | 6.354 | 6.114 | 6.245 | 739,271 | +0.05(+0.83%) |
Nov 11, 2020 | 5.925 | 6.347 | 5.893 | 6.194 | 618,061 | +0.26(+4.32%) |
Nov 10, 2020 | 6.213 | 6.213 | 5.611 | 5.938 | 816,124 | -0.07(-1.17%) |
Nov 09, 2020 | 6.456 | 6.469 | 5.893 | 6.008 | 1,237,987 | -0.08(-1.37%) |
Nov 06, 2020 | 5.629 | 6.278 | 5.629 | 6.091 | 1,411,951 | +0.42(+7.49%) |
Nov 05, 2020 | 5.367 | 5.804 | 5.367 | 5.667 | 611,245 | +0.32(+6.07%) |
Nov 04, 2020 | 5.224 | 5.367 | 5.074 | 5.342 | 339,712 | +0.16(+3.01%) |
Nov 03, 2020 | 5.180 | 5.305 | 5.146 | 5.186 | 363,224 | +0.04(+0.73%) |
Nov 02, 2020 | 5.143 | 5.224 | 5.105 | 5.149 | 355,964 | +0.01(+0.12%) |
Oct 30, 2020 | 5.367 | 5.374 | 5.099 | 5.143 | 587,565 | -0.21(-3.96%) |
Oct 29, 2020 | 5.211 | 5.517 | 5.149 | 5.355 | 620,056 | +0.18(+3.50%) |
Oct 28, 2020 | 5.118 | 5.205 | 5.012 | 5.174 | 571,833 | -0.06(-1.19%) |
Oct 27, 2020 | 5.086 | 5.261 | 5.068 | 5.236 | 514,365 | +0.14(+2.69%) |
Oct 26, 2020 | 5.105 | 5.205 | 5.043 | 5.099 | 402,777 | -0.05(-0.97%) |
Oct 23, 2020 | 5.261 | 5.305 | 5.143 | 5.149 | 317,416 | -0.07(-1.32%) |
Oct 22, 2020 | 5.111 | 5.267 | 5.086 | 5.217 | 326,192 | +0.09(+1.83%) |
Oct 21, 2020 | 5.230 | 5.292 | 5.124 | 5.124 | 646,613 | -0.19(-3.53%) |
Oct 20, 2020 | 5.061 | 5.355 | 5.061 | 5.311 | 579,183 | +0.22(+4.29%) |
Oct 19, 2020 | 5.286 | 5.336 | 5.068 | 5.093 | 744,611 | -0.16(-3.09%) |
Oct 16, 2020 | 5.143 | 5.286 | 5.105 | 5.255 | 491,587 | +0.10(+1.94%) |
Oct 15, 2020 | 5.093 | 5.168 | 5.055 | 5.155 | 715,368 | -0.04(-0.72%) |
Oct 14, 2020 | 5.305 | 5.330 | 5.068 | 5.193 | 1,144,595 | -0.09(-1.65%) |
Oct 13, 2020 | 5.286 | 5.548 | 5.193 | 5.280 | 993,087 | -0.06(-1.17%) |
Oct 12, 2020 | 5.617 | 5.648 | 5.267 | 5.342 | 2,179,996 | -0.29(-5.10%) |
Oct 09, 2020 | 5.711 | 5.760 | 5.598 | 5.629 | 951,769 | -0.12(-2.06%) |
Oct 08, 2020 | 5.767 | 5.854 | 5.623 | 5.748 | 1,165,301 | -0.01(-0.11%) |
Oct 07, 2020 | 5.698 | 5.823 | 5.698 | 5.754 | 947,713 | +0.07(+1.21%) |
Oct 06, 2020 | 5.648 | 5.779 | 5.636 | 5.686 | 1,501,608 | +0.01(+0.22%) |
Oct 05, 2020 | 5.804 | 5.979 | 5.673 | 5.673 | 1,360,436 | -0.07(-1.30%) |
Oct 02, 2020 | 5.729 | 6.079 | 5.642 | 5.748 | 1,604,067 | -0.11(-1.92%) |
Oct 01, 2020 | 6.572 | 6.572 | 5.520 | 5.860 | 6,377,835 | -0.73(-11.07%) |
Sep 30, 2020 | 8.097 | 8.292 | 6.292 | 6.590 | 9,743,226 | -1.47(-18.25%) |
Sep 29, 2020 | 7.866 | 8.322 | 7.641 | 8.061 | 4,488,323 | +0.16(+2.00%) |
Sep 28, 2020 | 8.055 | 8.085 | 7.763 | 7.903 | 2,952,390 | +0.01(+0.15%) |
Sep 25, 2020 | 7.453 | 7.964 | 7.380 | 7.891 | 1,993,203 | +0.60(+8.26%) |
Sep 24, 2020 | 7.532 | 7.562 | 7.058 | 7.289 | 1,002,477 | -0.35(-4.61%) |
Sep 23, 2020 | 7.812 | 7.958 | 7.569 | 7.641 | 1,242,050 | -0.11(-1.41%) |
Sep 22, 2020 | 7.532 | 7.903 | 7.447 | 7.751 | 1,204,880 | +0.27(+3.66%) |
Sep 21, 2020 | 7.471 | 7.635 | 7.246 | 7.477 | 877,914 | -0.17(-2.23%) |
Sep 18, 2020 | 7.751 | 7.775 | 7.332 | 7.648 | 1,327,979 | -0.03(-0.40%) |
Sep 17, 2020 | 7.660 | 7.745 | 7.447 | 7.678 | 1,115,266 | -0.09(-1.17%) |
Sep 16, 2020 | 7.356 | 8.012 | 7.210 | 7.769 | 2,556,936 | +0.53(+7.30%) |
Sep 15, 2020 | 7.338 | 7.435 | 7.088 | 7.240 | 582,600 | -0.07(-1.00%) |
Sep 14, 2020 | 7.301 | 7.593 | 7.186 | 7.313 | 812,092 | +0.05(+0.67%) |
Sep 11, 2020 | 7.477 | 7.556 | 6.924 | 7.265 | 1,069,556 | -0.24(-3.24%) |
Sep 10, 2020 | 7.696 | 7.793 | 7.429 | 7.508 | 826,642 | -0.24(-3.06%) |
Sep 09, 2020 | 7.751 | 7.879 | 7.702 | 7.745 | 707,889 | +0.10(+1.27%) |
Sep 08, 2020 | 7.380 | 7.812 | 7.301 | 7.648 | 809,720 | +0.13(+1.70%) |
Sep 04, 2020 | 7.502 | 7.690 | 7.043 | 7.520 | 1,547,582 | -0.04(-0.56%) |
Sep 03, 2020 | 7.721 | 7.812 | 7.447 | 7.562 | 1,091,230 | -0.28(-3.57%) |
Sep 02, 2020 | 7.964 | 8.049 | 7.629 | 7.842 | 1,281,276 | -0.18(-2.20%) |