Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.600 | 7.770 | 7.170 | 7.500 | 1,543,381 | +0.04(+0.54%) |
Nov 27, 2020 | 7.210 | 7.500 | 7.170 | 7.460 | 523,400 | +0.20(+2.75%) |
Nov 25, 2020 | 7.210 | 7.400 | 7.155 | 7.260 | 530,100 | +0.07(+0.97%) |
Nov 24, 2020 | 7.380 | 7.490 | 6.830 | 7.190 | 1,375,456 | -0.22(-2.97%) |
Nov 23, 2020 | 7.780 | 7.820 | 7.300 | 7.410 | 1,220,567 | -0.36(-4.63%) |
Nov 20, 2020 | 7.760 | 7.830 | 7.540 | 7.770 | 868,200 | +0.01(+0.13%) |
Nov 19, 2020 | 7.840 | 8.090 | 7.680 | 7.760 | 697,768 | -0.08(-1.02%) |
Nov 18, 2020 | 7.860 | 8.060 | 7.650 | 7.840 | 960,629 | +0.04(+0.51%) |
Nov 17, 2020 | 7.930 | 7.990 | 7.610 | 7.800 | 926,140 | -0.10(-1.27%) |
Nov 16, 2020 | 8.340 | 8.480 | 7.590 | 7.900 | 1,781,522 | -0.30(-3.66%) |
Nov 13, 2020 | 8.090 | 8.360 | 7.920 | 8.200 | 668,300 | +0.20(+2.50%) |
Nov 12, 2020 | 7.900 | 8.210 | 7.770 | 8.000 | 530,292 | +0.01(+0.13%) |
Nov 11, 2020 | 8.040 | 8.240 | 7.670 | 7.990 | 941,752 | +0.00(+0.00%) |
Nov 10, 2020 | 7.960 | 8.175 | 7.780 | 7.990 | 968,950 | +0.08(+1.01%) |
Nov 09, 2020 | 8.210 | 8.420 | 7.660 | 7.910 | 1,018,750 | +0.06(+0.76%) |
Nov 06, 2020 | 8.340 | 8.370 | 7.810 | 7.850 | 1,346,900 | -0.65(-7.65%) |
Nov 05, 2020 | 8.370 | 8.540 | 8.050 | 8.500 | 1,161,428 | +0.27(+3.28%) |
Nov 04, 2020 | 8.440 | 8.760 | 8.110 | 8.230 | 833,390 | -0.10(-1.20%) |
Nov 03, 2020 | 8.240 | 8.420 | 8.060 | 8.330 | 664,664 | +0.22(+2.71%) |
Nov 02, 2020 | 8.061 | 8.460 | 7.892 | 8.110 | 1,319,960 | -0.21(-2.52%) |
Oct 30, 2020 | 8.740 | 8.746 | 8.210 | 8.320 | 812,100 | -0.47(-5.35%) |
Oct 29, 2020 | 8.900 | 9.000 | 8.580 | 8.790 | 794,654 | -0.12(-1.35%) |
Oct 28, 2020 | 8.660 | 8.960 | 8.200 | 8.910 | 975,813 | +0.07(+0.79%) |
Oct 27, 2020 | 8.440 | 8.920 | 8.400 | 8.840 | 963,177 | +0.40(+4.74%) |
Oct 26, 2020 | 8.950 | 9.060 | 8.280 | 8.440 | 971,304 | -0.59(-6.53%) |
Oct 23, 2020 | 8.910 | 9.060 | 8.610 | 9.030 | 763,100 | +0.26(+2.96%) |
Oct 22, 2020 | 8.330 | 8.940 | 8.330 | 8.770 | 911,776 | +0.42(+5.03%) |
Oct 21, 2020 | 8.350 | 8.690 | 8.230 | 8.350 | 796,234 | -0.01(-0.12%) |
Oct 20, 2020 | 8.480 | 8.600 | 8.220 | 8.360 | 890,042 | -0.10(-1.18%) |
Oct 19, 2020 | 8.250 | 8.710 | 8.170 | 8.460 | 1,068,007 | +0.22(+2.67%) |
Oct 16, 2020 | 7.970 | 8.440 | 7.970 | 8.240 | 898,300 | +0.30(+3.78%) |
Oct 15, 2020 | 7.620 | 8.020 | 7.560 | 7.940 | 642,032 | +0.18(+2.32%) |
Oct 14, 2020 | 7.950 | 7.950 | 7.710 | 7.760 | 715,896 | -0.11(-1.40%) |
Oct 13, 2020 | 7.750 | 7.960 | 7.700 | 7.870 | 811,555 | -0.02(-0.25%) |
Oct 12, 2020 | 7.920 | 8.010 | 7.630 | 7.890 | 1,143,502 | -0.02(-0.25%) |
Oct 09, 2020 | 7.900 | 8.390 | 7.880 | 7.910 | 1,486,500 | +0.11(+1.41%) |
Oct 08, 2020 | 7.690 | 7.810 | 7.540 | 7.800 | 1,082,144 | +0.18(+2.36%) |
Oct 07, 2020 | 7.380 | 7.820 | 7.330 | 7.620 | 1,420,492 | +0.37(+5.10%) |
Oct 06, 2020 | 7.620 | 7.690 | 7.220 | 7.250 | 1,362,926 | -0.35(-4.61%) |
Oct 05, 2020 | 7.050 | 7.640 | 7.050 | 7.600 | 1,647,148 | +0.56(+7.95%) |
Oct 02, 2020 | 6.820 | 7.195 | 6.600 | 7.040 | 1,396,000 | +0.00(+0.00%) |
Oct 01, 2020 | 7.320 | 7.640 | 6.960 | 7.040 | 2,762,314 | -0.20(-2.76%) |
Sep 30, 2020 | 7.140 | 7.350 | 6.800 | 7.240 | 4,272,968 | +0.16(+2.26%) |
Sep 29, 2020 | 6.500 | 7.380 | 6.390 | 7.080 | 4,348,300 | +0.56(+8.59%) |
Sep 28, 2020 | 6.570 | 6.610 | 6.130 | 6.520 | 1,424,073 | +0.01(+0.15%) |
Sep 25, 2020 | 6.330 | 6.665 | 6.280 | 6.510 | 985,300 | +0.15(+2.36%) |
Sep 24, 2020 | 6.050 | 6.580 | 6.050 | 6.360 | 1,155,369 | +0.13(+2.09%) |
Sep 23, 2020 | 6.680 | 6.860 | 6.170 | 6.230 | 1,204,834 | -0.31(-4.74%) |
Sep 22, 2020 | 6.480 | 6.650 | 6.230 | 6.540 | 914,013 | +0.09(+1.40%) |
Sep 21, 2020 | 6.730 | 6.770 | 6.220 | 6.450 | 1,383,324 | -0.47(-6.79%) |
Sep 18, 2020 | 6.620 | 6.950 | 6.520 | 6.920 | 2,230,900 | +0.37(+5.65%) |
Sep 17, 2020 | 6.480 | 7.060 | 6.330 | 6.550 | 1,682,201 | -0.09(-1.36%) |
Sep 16, 2020 | 6.500 | 6.890 | 6.470 | 6.640 | 1,831,851 | +0.15(+2.31%) |
Sep 15, 2020 | 6.650 | 6.680 | 6.340 | 6.490 | 1,141,026 | -0.07(-1.07%) |
Sep 14, 2020 | 5.950 | 6.780 | 5.890 | 6.560 | 2,635,932 | +0.77(+13.30%) |
Sep 11, 2020 | 5.960 | 6.010 | 5.570 | 5.790 | 1,223,500 | -0.09(-1.53%) |
Sep 10, 2020 | 5.990 | 6.390 | 5.820 | 5.880 | 1,321,902 | -0.07(-1.18%) |
Sep 09, 2020 | 5.710 | 6.040 | 5.600 | 5.950 | 1,939,851 | +0.29(+5.12%) |
Sep 08, 2020 | 5.850 | 5.990 | 5.530 | 5.660 | 958,133 | -0.14(-2.50%) |
Sep 04, 2020 | 6.070 | 6.150 | 5.410 | 5.805 | 1,436,200 | -0.29(-4.68%) |
Sep 03, 2020 | 6.100 | 6.330 | 5.910 | 6.090 | 1,309,840 | -0.23(-3.64%) |
Sep 02, 2020 | 6.230 | 6.340 | 6.010 | 6.320 | 1,024,227 | +0.08(+1.28%) |