Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.910 | 10.23 | 9.430 | 9.450 | 47,108 | -0.53(-5.31%) |
Nov 27, 2020 | 9.730 | 10.14 | 9.680 | 9.980 | 46,500 | +0.25(+2.57%) |
Nov 25, 2020 | 9.760 | 9.930 | 9.410 | 9.730 | 72,500 | -0.16(-1.62%) |
Nov 24, 2020 | 9.910 | 10.76 | 9.700 | 9.890 | 201,526 | -0.06(-0.60%) |
Nov 23, 2020 | 9.790 | 10.19 | 9.700 | 9.950 | 87,535 | +0.09(+0.91%) |
Nov 20, 2020 | 9.900 | 9.960 | 9.553 | 9.860 | 90,600 | -0.20(-1.99%) |
Nov 19, 2020 | 9.150 | 10.28 | 8.885 | 10.06 | 297,137 | +0.83(+8.99%) |
Nov 18, 2020 | 8.940 | 9.790 | 8.900 | 9.230 | 113,435 | +0.37(+4.18%) |
Nov 17, 2020 | 8.790 | 8.990 | 8.590 | 8.860 | 40,073 | +0.01(+0.11%) |
Nov 16, 2020 | 8.690 | 8.980 | 8.530 | 8.850 | 73,500 | +0.58(+7.01%) |
Nov 13, 2020 | 8.120 | 8.365 | 8.000 | 8.270 | 21,100 | +0.27(+3.37%) |
Nov 12, 2020 | 8.400 | 8.670 | 7.855 | 8.000 | 42,593 | -0.56(-6.54%) |
Nov 11, 2020 | 8.360 | 8.850 | 8.200 | 8.560 | 46,773 | +0.28(+3.38%) |
Nov 10, 2020 | 8.400 | 8.730 | 8.050 | 8.280 | 69,188 | +0.12(+1.47%) |
Nov 09, 2020 | 8.300 | 8.850 | 8.050 | 8.160 | 176,979 | +0.71(+9.53%) |
Nov 06, 2020 | 7.680 | 7.830 | 7.320 | 7.450 | 21,800 | -0.23(-2.99%) |
Nov 05, 2020 | 7.270 | 7.925 | 7.270 | 7.680 | 60,574 | +0.53(+7.41%) |
Nov 04, 2020 | 7.400 | 7.610 | 6.780 | 7.150 | 58,840 | -0.36(-4.79%) |
Nov 03, 2020 | 7.360 | 7.630 | 7.330 | 7.510 | 29,033 | +0.23(+3.16%) |
Nov 02, 2020 | 7.490 | 7.630 | 7.030 | 7.280 | 71,911 | -0.14(-1.89%) |
Oct 30, 2020 | 6.950 | 7.570 | 6.750 | 7.420 | 69,900 | +0.43(+6.15%) |
Oct 29, 2020 | 7.140 | 7.160 | 6.890 | 6.990 | 62,599 | -0.09(-1.27%) |
Oct 28, 2020 | 7.650 | 7.710 | 7.020 | 7.080 | 85,910 | -0.76(-9.69%) |
Oct 27, 2020 | 8.610 | 8.610 | 7.775 | 7.840 | 142,299 | -0.13(-1.63%) |
Oct 26, 2020 | 8.370 | 8.590 | 7.850 | 7.970 | 108,454 | -0.58(-6.78%) |
Oct 23, 2020 | 8.370 | 8.600 | 8.350 | 8.550 | 53,400 | +0.17(+2.03%) |
Oct 22, 2020 | 7.850 | 8.670 | 7.800 | 8.380 | 138,466 | +0.58(+7.44%) |
Oct 21, 2020 | 7.700 | 7.850 | 7.200 | 7.800 | 96,043 | +0.24(+3.17%) |
Oct 20, 2020 | 7.300 | 7.650 | 7.190 | 7.560 | 45,515 | +0.26(+3.56%) |
Oct 19, 2020 | 7.450 | 7.590 | 7.190 | 7.300 | 84,862 | -0.06(-0.82%) |
Oct 16, 2020 | 7.290 | 7.430 | 7.114 | 7.360 | 62,800 | +0.17(+2.36%) |
Oct 15, 2020 | 6.580 | 7.220 | 6.560 | 7.190 | 75,058 | +0.44(+6.52%) |
Oct 14, 2020 | 6.790 | 6.917 | 6.500 | 6.750 | 45,970 | +0.06(+0.90%) |
Oct 13, 2020 | 6.770 | 6.820 | 6.610 | 6.690 | 38,010 | -0.18(-2.62%) |
Oct 12, 2020 | 6.740 | 6.880 | 6.600 | 6.870 | 47,556 | +0.10(+1.48%) |
Oct 09, 2020 | 6.880 | 6.880 | 6.670 | 6.770 | 19,200 | -0.06(-0.88%) |
Oct 08, 2020 | 6.530 | 6.860 | 6.530 | 6.830 | 54,316 | +0.25(+3.80%) |
Oct 07, 2020 | 6.600 | 6.680 | 6.400 | 6.580 | 78,985 | +0.08(+1.23%) |
Oct 06, 2020 | 6.510 | 6.620 | 6.250 | 6.500 | 34,242 | +0.07(+1.09%) |
Oct 05, 2020 | 6.620 | 6.620 | 6.370 | 6.430 | 49,645 | -0.06(-0.92%) |
Oct 02, 2020 | 6.250 | 6.630 | 6.211 | 6.490 | 38,800 | -0.06(-0.92%) |
Oct 01, 2020 | 6.500 | 6.600 | 6.360 | 6.550 | 54,683 | +0.12(+1.87%) |
Sep 30, 2020 | 6.600 | 6.730 | 6.310 | 6.430 | 65,595 | -0.11(-1.68%) |
Sep 29, 2020 | 6.450 | 6.580 | 6.380 | 6.540 | 52,326 | +0.08(+1.24%) |
Sep 28, 2020 | 6.320 | 6.560 | 6.320 | 6.460 | 87,299 | +0.18(+2.87%) |
Sep 25, 2020 | 6.200 | 6.330 | 6.110 | 6.280 | 51,100 | +0.13(+2.11%) |
Sep 24, 2020 | 6.300 | 6.560 | 6.070 | 6.150 | 136,113 | -0.14(-2.23%) |
Sep 23, 2020 | 6.610 | 6.830 | 6.210 | 6.290 | 150,655 | -0.33(-4.98%) |
Sep 22, 2020 | 6.550 | 6.680 | 6.190 | 6.620 | 187,810 | +0.24(+3.76%) |
Sep 21, 2020 | 7.760 | 7.760 | 6.280 | 6.380 | 807,115 | -1.52(-19.24%) |
Sep 18, 2020 | 8.300 | 8.354 | 7.745 | 7.900 | 74,300 | -0.49(-5.84%) |
Sep 17, 2020 | 8.330 | 8.415 | 8.080 | 8.390 | 44,262 | -0.12(-1.41%) |
Sep 16, 2020 | 8.090 | 8.555 | 8.040 | 8.510 | 48,604 | +0.46(+5.71%) |
Sep 15, 2020 | 8.150 | 8.220 | 8.000 | 8.050 | 29,334 | +0.00(+0.00%) |
Sep 14, 2020 | 7.900 | 8.580 | 7.740 | 8.050 | 54,282 | +0.25(+3.21%) |
Sep 11, 2020 | 7.970 | 7.990 | 7.730 | 7.800 | 28,900 | -0.21(-2.56%) |
Sep 10, 2020 | 8.180 | 8.330 | 7.970 | 8.005 | 52,269 | -0.14(-1.78%) |
Sep 09, 2020 | 8.300 | 8.520 | 7.890 | 8.150 | 68,728 | -0.12(-1.45%) |
Sep 08, 2020 | 7.800 | 8.610 | 7.640 | 8.270 | 99,936 | +0.36(+4.55%) |
Sep 04, 2020 | 8.060 | 8.100 | 7.580 | 7.910 | 60,000 | -0.08(-1.00%) |
Sep 03, 2020 | 8.210 | 8.280 | 7.840 | 7.990 | 119,082 | -0.24(-2.92%) |
Sep 02, 2020 | 8.050 | 8.380 | 7.813 | 8.230 | 103,339 | +0.13(+1.60%) |