Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.900 | 8.360 | 7.710 | 7.950 | 1,445,179 | +0.05(+0.63%) |
Nov 27, 2020 | 7.690 | 7.990 | 7.620 | 7.900 | 222,500 | +0.36(+4.77%) |
Nov 25, 2020 | 8.000 | 8.100 | 7.510 | 7.540 | 382,700 | -0.39(-4.92%) |
Nov 24, 2020 | 7.670 | 7.960 | 7.630 | 7.930 | 339,681 | +0.39(+5.17%) |
Nov 23, 2020 | 7.210 | 7.650 | 7.210 | 7.540 | 204,220 | +0.32(+4.43%) |
Nov 20, 2020 | 7.380 | 7.490 | 7.180 | 7.220 | 149,800 | -0.23(-3.09%) |
Nov 19, 2020 | 7.080 | 7.590 | 6.860 | 7.450 | 251,420 | +0.48(+6.89%) |
Nov 18, 2020 | 7.280 | 7.380 | 6.850 | 6.970 | 345,386 | -0.28(-3.86%) |
Nov 17, 2020 | 7.500 | 7.790 | 7.250 | 7.250 | 380,499 | -0.25(-3.33%) |
Nov 16, 2020 | 7.860 | 8.090 | 7.470 | 7.500 | 377,692 | -0.21(-2.72%) |
Nov 13, 2020 | 7.580 | 8.200 | 7.580 | 7.710 | 288,900 | +0.11(+1.45%) |
Nov 12, 2020 | 7.800 | 8.230 | 7.460 | 7.600 | 358,181 | -0.04(-0.52%) |
Nov 11, 2020 | 7.310 | 7.790 | 7.310 | 7.640 | 198,427 | +0.25(+3.38%) |
Nov 10, 2020 | 7.450 | 7.525 | 7.000 | 7.390 | 306,704 | -0.10(-1.34%) |
Nov 09, 2020 | 7.810 | 7.810 | 7.260 | 7.490 | 362,347 | -0.07(-0.93%) |
Nov 06, 2020 | 7.610 | 7.650 | 7.300 | 7.560 | 342,700 | -0.04(-0.53%) |
Nov 05, 2020 | 7.620 | 7.700 | 7.350 | 7.600 | 274,970 | +0.25(+3.40%) |
Nov 04, 2020 | 7.530 | 7.640 | 7.100 | 7.350 | 273,550 | -0.20(-2.65%) |
Nov 03, 2020 | 7.320 | 7.600 | 7.180 | 7.550 | 240,592 | +0.41(+5.74%) |
Nov 02, 2020 | 7.340 | 7.500 | 6.980 | 7.140 | 256,301 | -0.25(-3.38%) |
Oct 30, 2020 | 7.520 | 7.600 | 7.180 | 7.390 | 329,500 | -0.10(-1.34%) |
Oct 29, 2020 | 7.070 | 7.720 | 6.930 | 7.490 | 335,800 | +0.45(+6.39%) |
Oct 28, 2020 | 7.260 | 7.320 | 6.840 | 7.040 | 375,800 | -0.17(-2.36%) |
Oct 27, 2020 | 7.710 | 7.710 | 7.200 | 7.210 | 266,910 | -0.42(-5.50%) |
Oct 26, 2020 | 7.680 | 7.745 | 7.430 | 7.630 | 224,680 | -0.10(-1.29%) |
Oct 23, 2020 | 7.840 | 8.000 | 7.560 | 7.730 | 238,600 | -0.07(-0.90%) |
Oct 22, 2020 | 7.650 | 8.140 | 7.550 | 7.800 | 296,932 | +0.16(+2.09%) |
Oct 21, 2020 | 8.320 | 8.320 | 7.610 | 7.640 | 383,636 | -0.68(-8.17%) |
Oct 20, 2020 | 8.420 | 8.640 | 8.245 | 8.320 | 305,528 | -0.12(-1.42%) |
Oct 19, 2020 | 8.940 | 9.050 | 8.340 | 8.440 | 471,798 | -0.56(-6.22%) |
Oct 16, 2020 | 9.060 | 9.130 | 8.910 | 9.000 | 249,900 | -0.04(-0.44%) |
Oct 15, 2020 | 8.990 | 9.120 | 8.900 | 9.040 | 262,383 | +0.12(+1.35%) |
Oct 14, 2020 | 9.020 | 9.170 | 8.800 | 8.920 | 96,003 | -0.01(-0.11%) |
Oct 13, 2020 | 9.010 | 9.280 | 8.900 | 8.930 | 284,064 | -0.10(-1.11%) |
Oct 12, 2020 | 9.120 | 9.430 | 8.920 | 9.030 | 334,436 | -0.01(-0.11%) |
Oct 09, 2020 | 8.880 | 9.090 | 8.730 | 9.040 | 91,300 | +0.27(+3.08%) |
Oct 08, 2020 | 9.010 | 9.590 | 8.770 | 8.770 | 332,053 | -0.32(-3.52%) |
Oct 07, 2020 | 9.250 | 9.320 | 8.900 | 9.090 | 170,676 | -0.09(-0.98%) |
Oct 06, 2020 | 9.470 | 9.650 | 9.150 | 9.180 | 275,352 | -0.42(-4.37%) |
Oct 05, 2020 | 8.980 | 9.700 | 8.980 | 9.600 | 249,231 | +0.44(+4.80%) |
Oct 02, 2020 | 8.740 | 9.290 | 8.740 | 9.160 | 202,300 | +0.28(+3.15%) |
Oct 01, 2020 | 8.980 | 9.290 | 8.800 | 8.880 | 417,560 | -0.01(-0.11%) |
Sep 30, 2020 | 8.920 | 9.460 | 8.760 | 8.890 | 469,653 | -0.01(-0.11%) |
Sep 29, 2020 | 9.340 | 9.800 | 8.900 | 8.900 | 497,920 | -0.40(-4.30%) |
Sep 28, 2020 | 9.720 | 10.09 | 9.300 | 9.300 | 409,798 | -0.49(-5.01%) |
Sep 25, 2020 | 9.720 | 10.06 | 9.590 | 9.790 | 372,300 | -0.11(-1.11%) |
Sep 24, 2020 | 9.830 | 10.18 | 9.650 | 9.900 | 476,333 | +0.07(+0.71%) |
Sep 23, 2020 | 9.730 | 10.12 | 9.630 | 9.830 | 397,804 | +0.10(+1.03%) |
Sep 22, 2020 | 9.460 | 9.790 | 9.330 | 9.730 | 398,382 | +0.32(+3.40%) |
Sep 21, 2020 | 9.350 | 9.890 | 9.170 | 9.410 | 448,549 | -0.09(-0.95%) |
Sep 18, 2020 | 9.250 | 9.540 | 9.050 | 9.500 | 205,500 | +0.23(+2.48%) |
Sep 17, 2020 | 9.150 | 9.740 | 9.050 | 9.270 | 422,090 | +0.02(+0.22%) |
Sep 16, 2020 | 8.830 | 9.770 | 8.700 | 9.250 | 274,308 | +0.30(+3.35%) |
Sep 15, 2020 | 9.100 | 9.340 | 8.610 | 8.950 | 547,690 | -0.06(-0.67%) |
Sep 14, 2020 | 9.300 | 9.460 | 8.950 | 9.010 | 232,942 | -0.37(-3.94%) |
Sep 11, 2020 | 9.130 | 9.670 | 9.130 | 9.380 | 373,400 | +0.28(+3.08%) |
Sep 10, 2020 | 9.960 | 10.22 | 9.050 | 9.100 | 567,643 | -0.87(-8.73%) |
Sep 09, 2020 | 10.20 | 10.68 | 9.820 | 9.970 | 602,454 | -0.23(-2.25%) |
Sep 08, 2020 | 9.700 | 10.59 | 9.250 | 10.20 | 604,430 | +0.35(+3.55%) |
Sep 04, 2020 | 9.800 | 10.47 | 9.390 | 9.850 | 572,600 | +0.00(+0.00%) |
Sep 03, 2020 | 9.250 | 9.990 | 9.190 | 9.850 | 400,946 | +0.47(+5.01%) |
Sep 02, 2020 | 9.300 | 9.445 | 8.940 | 9.380 | 448,153 | -0.02(-0.21%) |