Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.700 | 8.742 | 8.390 | 8.440 | 20,635 | -0.27(-3.10%) |
Nov 27, 2020 | 8.630 | 8.790 | 8.620 | 8.710 | 10,200 | -0.17(-1.91%) |
Nov 25, 2020 | 8.680 | 9.000 | 8.680 | 8.880 | 4,400 | -0.13(-1.44%) |
Nov 24, 2020 | 9.040 | 9.180 | 8.874 | 9.010 | 10,107 | -0.02(-0.22%) |
Nov 23, 2020 | 9.140 | 9.439 | 8.920 | 9.030 | 10,611 | +0.03(+0.33%) |
Nov 20, 2020 | 9.030 | 9.210 | 9.000 | 9.000 | 3,900 | -0.05(-0.55%) |
Nov 19, 2020 | 9.150 | 9.150 | 8.730 | 9.050 | 17,458 | -0.20(-2.16%) |
Nov 18, 2020 | 9.130 | 9.250 | 9.030 | 9.250 | 8,718 | +0.23(+2.55%) |
Nov 17, 2020 | 8.800 | 9.185 | 8.800 | 9.020 | 12,030 | +0.07(+0.78%) |
Nov 16, 2020 | 8.880 | 9.480 | 8.880 | 8.950 | 23,768 | +0.15(+1.70%) |
Nov 13, 2020 | 8.930 | 9.127 | 8.358 | 8.800 | 6,100 | +0.38(+4.51%) |
Nov 12, 2020 | 8.800 | 8.830 | 8.232 | 8.420 | 18,569 | -0.38(-4.32%) |
Nov 11, 2020 | 8.900 | 8.910 | 8.400 | 8.800 | 12,084 | +0.00(+0.00%) |
Nov 10, 2020 | 7.990 | 9.950 | 7.850 | 8.800 | 82,655 | +0.80(+10.00%) |
Nov 09, 2020 | 7.880 | 8.000 | 7.550 | 8.000 | 25,841 | +0.61(+8.25%) |
Nov 06, 2020 | 7.750 | 7.760 | 7.280 | 7.390 | 53,100 | -0.36(-4.65%) |
Nov 05, 2020 | 7.990 | 7.990 | 7.605 | 7.750 | 57,618 | +0.19(+2.51%) |
Nov 04, 2020 | 7.700 | 7.790 | 7.560 | 7.560 | 54,133 | -0.04(-0.53%) |
Nov 03, 2020 | 7.520 | 7.690 | 7.367 | 7.600 | 55,125 | +0.17(+2.29%) |
Nov 02, 2020 | 7.340 | 7.600 | 7.210 | 7.430 | 68,100 | +0.28(+3.92%) |
Oct 30, 2020 | 7.320 | 7.320 | 7.070 | 7.150 | 40,000 | +0.00(+0.00%) |
Oct 29, 2020 | 7.070 | 7.210 | 7.070 | 7.150 | 14,376 | +0.08(+1.13%) |
Oct 28, 2020 | 7.150 | 7.190 | 7.030 | 7.070 | 32,055 | -0.08(-1.12%) |
Oct 27, 2020 | 7.070 | 7.190 | 7.070 | 7.150 | 25,300 | +0.08(+1.13%) |
Oct 26, 2020 | 7.100 | 7.160 | 6.980 | 7.070 | 20,462 | -0.08(-1.12%) |
Oct 23, 2020 | 7.010 | 7.150 | 7.010 | 7.150 | 20,600 | +0.00(+0.00%) |
Oct 22, 2020 | 7.170 | 7.430 | 6.885 | 7.150 | 32,775 | -0.02(-0.28%) |
Oct 21, 2020 | 7.450 | 7.450 | 7.090 | 7.170 | 46,246 | -0.27(-3.63%) |
Oct 20, 2020 | 7.280 | 7.500 | 7.190 | 7.440 | 31,247 | +0.16(+2.20%) |
Oct 19, 2020 | 7.500 | 7.740 | 7.270 | 7.280 | 30,846 | -0.16(-2.15%) |
Oct 16, 2020 | 7.320 | 7.550 | 7.250 | 7.440 | 31,400 | +0.08(+1.09%) |
Oct 15, 2020 | 7.350 | 7.500 | 7.200 | 7.360 | 102,076 | -0.04(-0.54%) |
Oct 14, 2020 | 7.350 | 7.790 | 7.250 | 7.400 | 346,886 | -0.03(-0.40%) |
Oct 13, 2020 | 7.520 | 7.530 | 7.350 | 7.430 | 33,944 | -0.18(-2.37%) |
Oct 12, 2020 | 7.670 | 7.670 | 7.370 | 7.610 | 22,185 | -0.01(-0.13%) |
Oct 09, 2020 | 7.240 | 7.840 | 6.910 | 7.620 | 56,100 | +0.14(+1.87%) |
Oct 08, 2020 | 7.200 | 7.490 | 7.130 | 7.480 | 101,120 | +0.37(+5.20%) |
Oct 07, 2020 | 6.750 | 7.170 | 6.610 | 7.110 | 90,073 | +0.36(+5.33%) |
Oct 06, 2020 | 5.440 | 7.410 | 5.320 | 6.750 | 655,934 | +1.65(+32.35%) |
Oct 05, 2020 | 5.290 | 5.290 | 5.100 | 5.100 | 4,366 | -0.01(-0.20%) |
Oct 02, 2020 | 5.000 | 5.310 | 4.990 | 5.110 | 5,000 | +0.03(+0.59%) |
Oct 01, 2020 | 4.950 | 5.210 | 4.930 | 5.080 | 10,886 | +0.08(+1.60%) |
Sep 30, 2020 | 5.110 | 5.200 | 5.000 | 5.000 | 2,726 | -0.03(-0.60%) |
Sep 29, 2020 | 4.900 | 5.030 | 4.890 | 5.030 | 3,179 | +0.08(+1.62%) |
Sep 28, 2020 | 5.000 | 5.020 | 4.933 | 4.950 | 2,697 | +0.13(+2.70%) |
Sep 25, 2020 | 4.918 | 4.945 | 4.810 | 4.820 | 1,100 | -0.16(-3.21%) |
Sep 24, 2020 | 4.800 | 5.040 | 4.710 | 4.980 | 8,439 | +0.17(+3.53%) |
Sep 23, 2020 | 5.010 | 5.010 | 4.690 | 4.810 | 8,122 | -0.04(-0.82%) |
Sep 22, 2020 | 4.930 | 5.155 | 4.836 | 4.850 | 2,935 | -0.03(-0.61%) |
Sep 21, 2020 | 4.975 | 4.975 | 4.800 | 4.880 | 4,392 | +0.00(+0.00%) |
Sep 18, 2020 | 5.040 | 5.190 | 4.880 | 4.880 | 20,500 | -0.35(-6.69%) |
Sep 17, 2020 | 5.330 | 5.340 | 5.230 | 5.230 | 2,812 | -0.03(-0.57%) |
Sep 16, 2020 | 5.115 | 5.430 | 5.115 | 5.260 | 11,884 | +0.02(+0.38%) |
Sep 15, 2020 | 5.210 | 5.550 | 5.180 | 5.240 | 9,168 | -0.06(-1.13%) |
Sep 14, 2020 | 5.130 | 5.410 | 5.130 | 5.300 | 13,457 | +0.03(+0.57%) |
Sep 11, 2020 | 5.390 | 5.640 | 5.079 | 5.270 | 26,200 | -0.02(-0.40%) |
Sep 10, 2020 | 4.963 | 5.433 | 4.910 | 5.291 | 41,126 | +0.34(+6.89%) |
Sep 09, 2020 | 4.840 | 5.000 | 4.740 | 4.950 | 10,785 | +0.20(+4.21%) |
Sep 08, 2020 | 4.880 | 4.880 | 4.670 | 4.750 | 13,771 | -0.17(-3.46%) |
Sep 04, 2020 | 4.860 | 4.930 | 4.855 | 4.920 | 23,700 | +0.07(+1.44%) |
Sep 03, 2020 | 5.205 | 5.205 | 4.850 | 4.850 | 41,001 | -0.25(-4.90%) |
Sep 02, 2020 | 5.138 | 5.205 | 5.100 | 5.100 | 8,116 | -0.06(-1.16%) |