Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.650 | 9.650 | 9.110 | 9.510 | 105,143 | -0.06(-0.63%) |
Nov 27, 2020 | 9.880 | 9.880 | 9.367 | 9.570 | 83,700 | -0.33(-3.33%) |
Nov 25, 2020 | 9.730 | 9.990 | 9.470 | 9.900 | 116,800 | +0.14(+1.43%) |
Nov 24, 2020 | 9.700 | 9.950 | 9.300 | 9.760 | 173,540 | +0.14(+1.46%) |
Nov 23, 2020 | 9.880 | 9.890 | 9.400 | 9.620 | 163,124 | +0.08(+0.84%) |
Nov 20, 2020 | 9.250 | 9.870 | 9.238 | 9.540 | 235,600 | +0.42(+4.61%) |
Nov 19, 2020 | 8.950 | 9.180 | 8.800 | 9.120 | 97,084 | +0.13(+1.45%) |
Nov 18, 2020 | 9.370 | 9.490 | 8.960 | 8.990 | 190,523 | -0.41(-4.36%) |
Nov 17, 2020 | 9.050 | 9.530 | 9.000 | 9.400 | 219,806 | +0.36(+3.98%) |
Nov 16, 2020 | 8.900 | 9.105 | 8.850 | 9.040 | 152,105 | +0.24(+2.73%) |
Nov 13, 2020 | 8.820 | 9.070 | 8.660 | 8.800 | 87,500 | -0.01(-0.11%) |
Nov 12, 2020 | 8.880 | 8.920 | 8.540 | 8.810 | 136,600 | -0.15(-1.67%) |
Nov 11, 2020 | 8.960 | 9.200 | 8.800 | 8.960 | 142,996 | +0.01(+0.11%) |
Nov 10, 2020 | 8.750 | 9.125 | 8.640 | 8.950 | 138,770 | +0.18(+2.05%) |
Nov 09, 2020 | 9.140 | 9.400 | 8.750 | 8.770 | 261,132 | -0.12(-1.29%) |
Nov 06, 2020 | 9.030 | 9.190 | 8.720 | 8.885 | 113,500 | -0.14(-1.61%) |
Nov 05, 2020 | 8.770 | 9.100 | 8.770 | 9.030 | 219,843 | +0.32(+3.67%) |
Nov 04, 2020 | 8.810 | 9.070 | 8.600 | 8.710 | 174,724 | -0.16(-1.80%) |
Nov 03, 2020 | 8.720 | 8.920 | 8.600 | 8.870 | 141,197 | +0.23(+2.66%) |
Nov 02, 2020 | 8.550 | 8.890 | 8.500 | 8.640 | 83,141 | +0.11(+1.29%) |
Oct 30, 2020 | 8.630 | 8.694 | 8.321 | 8.530 | 173,500 | -0.17(-1.95%) |
Oct 29, 2020 | 8.800 | 8.800 | 8.460 | 8.700 | 129,430 | -0.02(-0.23%) |
Oct 28, 2020 | 8.630 | 8.950 | 8.570 | 8.720 | 200,131 | -0.09(-1.02%) |
Oct 27, 2020 | 9.020 | 9.175 | 8.740 | 8.810 | 139,605 | -0.22(-2.44%) |
Oct 26, 2020 | 9.280 | 9.350 | 8.750 | 9.030 | 144,164 | -0.41(-4.34%) |
Oct 23, 2020 | 9.180 | 9.460 | 9.080 | 9.440 | 141,000 | +0.29(+3.17%) |
Oct 22, 2020 | 9.320 | 9.380 | 8.930 | 9.150 | 266,567 | -0.14(-1.51%) |
Oct 21, 2020 | 9.710 | 9.830 | 9.210 | 9.290 | 241,445 | -0.48(-4.91%) |
Oct 20, 2020 | 9.880 | 10.00 | 9.700 | 9.770 | 130,293 | -0.08(-0.81%) |
Oct 19, 2020 | 10.03 | 10.24 | 9.800 | 9.850 | 156,758 | -0.12(-1.20%) |
Oct 16, 2020 | 10.19 | 10.46 | 9.920 | 9.970 | 178,700 | -0.20(-1.97%) |
Oct 15, 2020 | 10.03 | 10.30 | 9.860 | 10.17 | 207,399 | -0.01(-0.10%) |
Oct 14, 2020 | 11.25 | 11.27 | 10.15 | 10.18 | 286,671 | -0.93(-8.37%) |
Oct 13, 2020 | 10.70 | 11.34 | 10.60 | 11.11 | 272,621 | +0.30(+2.78%) |
Oct 12, 2020 | 11.02 | 11.21 | 10.63 | 10.81 | 435,528 | -0.19(-1.73%) |
Oct 09, 2020 | 10.58 | 11.19 | 10.46 | 11.00 | 778,100 | +0.79(+7.74%) |
Oct 08, 2020 | 10.00 | 10.43 | 9.960 | 10.21 | 469,821 | +0.38(+3.87%) |
Oct 07, 2020 | 9.110 | 9.960 | 9.020 | 9.830 | 761,270 | +1.07(+12.21%) |
Oct 06, 2020 | 8.180 | 8.930 | 8.170 | 8.760 | 1,165,523 | +0.59(+7.22%) |
Oct 05, 2020 | 7.940 | 8.240 | 7.640 | 8.170 | 565,572 | +0.54(+7.08%) |
Oct 02, 2020 | 7.250 | 7.740 | 7.231 | 7.630 | 222,000 | +0.24(+3.25%) |
Oct 01, 2020 | 7.460 | 7.560 | 7.250 | 7.390 | 160,575 | -0.07(-0.94%) |
Sep 30, 2020 | 7.700 | 7.810 | 7.370 | 7.460 | 174,367 | -0.26(-3.43%) |
Sep 29, 2020 | 7.500 | 8.070 | 7.450 | 7.725 | 270,452 | +0.47(+6.48%) |
Sep 28, 2020 | 6.810 | 7.350 | 6.810 | 7.255 | 206,421 | +0.43(+6.38%) |
Sep 25, 2020 | 6.740 | 6.970 | 6.710 | 6.820 | 190,200 | +0.01(+0.15%) |
Sep 24, 2020 | 7.005 | 7.005 | 6.630 | 6.810 | 138,783 | -0.02(-0.29%) |
Sep 23, 2020 | 7.100 | 7.240 | 6.830 | 6.830 | 200,291 | -0.21(-2.98%) |
Sep 22, 2020 | 6.950 | 7.140 | 6.930 | 7.040 | 172,066 | +0.16(+2.25%) |
Sep 21, 2020 | 7.070 | 7.070 | 6.695 | 6.885 | 236,987 | -0.31(-4.24%) |
Sep 18, 2020 | 7.030 | 7.380 | 6.950 | 7.190 | 592,300 | +0.28(+4.05%) |
Sep 17, 2020 | 7.380 | 7.380 | 6.900 | 6.910 | 295,695 | -0.51(-6.87%) |
Sep 16, 2020 | 7.600 | 7.639 | 7.400 | 7.420 | 213,722 | -0.13(-1.72%) |
Sep 15, 2020 | 7.620 | 7.620 | 7.417 | 7.550 | 114,432 | -0.01(-0.13%) |
Sep 14, 2020 | 7.540 | 7.690 | 7.480 | 7.560 | 160,116 | +0.07(+0.93%) |
Sep 11, 2020 | 7.440 | 7.530 | 7.400 | 7.490 | 175,800 | +0.04(+0.54%) |
Sep 10, 2020 | 7.620 | 7.810 | 7.440 | 7.450 | 180,797 | -0.16(-2.10%) |
Sep 09, 2020 | 7.570 | 7.650 | 7.470 | 7.610 | 176,834 | +0.04(+0.53%) |
Sep 08, 2020 | 7.220 | 7.730 | 7.020 | 7.570 | 303,176 | +0.27(+3.70%) |
Sep 04, 2020 | 7.240 | 7.510 | 7.000 | 7.300 | 272,100 | +0.10(+1.46%) |
Sep 03, 2020 | 7.460 | 7.550 | 7.170 | 7.195 | 335,741 | -0.26(-3.55%) |
Sep 02, 2020 | 7.450 | 7.530 | 7.274 | 7.460 | 206,504 | -0.01(-0.13%) |