Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.750 | 9.060 | 8.480 | 8.980 | 527,249 | +0.28(+3.22%) |
Nov 27, 2020 | 8.250 | 8.730 | 8.220 | 8.700 | 362,676 | +0.45(+5.45%) |
Nov 26, 2020 | 8.240 | 8.310 | 8.200 | 8.250 | 85,295 | +0.09(+1.10%) |
Nov 25, 2020 | 8.140 | 8.200 | 8.020 | 8.160 | 199,152 | -0.02(-0.24%) |
Nov 24, 2020 | 8.040 | 8.290 | 8.020 | 8.180 | 397,929 | +0.44(+5.68%) |
Nov 23, 2020 | 7.630 | 7.810 | 7.620 | 7.740 | 180,771 | +0.14(+1.84%) |
Nov 20, 2020 | 7.620 | 7.700 | 7.560 | 7.600 | 292,763 | +0.00(+0.00%) |
Nov 19, 2020 | 7.580 | 7.670 | 7.550 | 7.600 | 238,745 | +0.03(+0.40%) |
Nov 18, 2020 | 7.690 | 7.780 | 7.570 | 7.570 | 277,761 | -0.11(-1.43%) |
Nov 17, 2020 | 7.490 | 7.700 | 7.480 | 7.680 | 347,659 | +0.13(+1.72%) |
Nov 16, 2020 | 7.500 | 7.580 | 7.380 | 7.550 | 192,782 | +0.05(+0.67%) |
Nov 13, 2020 | 7.420 | 7.540 | 7.380 | 7.500 | 312,166 | +0.16(+2.18%) |
Nov 12, 2020 | 7.450 | 7.570 | 7.300 | 7.340 | 384,641 | -0.13(-1.74%) |
Nov 11, 2020 | 7.350 | 7.560 | 7.170 | 7.470 | 263,565 | +0.10(+1.36%) |
Nov 10, 2020 | 7.330 | 7.420 | 7.120 | 7.370 | 349,831 | -0.21(-2.77%) |
Nov 09, 2020 | 8.300 | 8.480 | 7.530 | 7.580 | 878,624 | -0.04(-0.52%) |
Nov 06, 2020 | 7.260 | 8.120 | 7.210 | 7.620 | 1,189,545 | +0.58(+8.24%) |
Nov 05, 2020 | 6.650 | 7.100 | 6.610 | 7.040 | 475,444 | +0.71(+11.22%) |
Nov 04, 2020 | 6.400 | 6.430 | 6.210 | 6.330 | 86,439 | -0.14(-2.16%) |
Nov 03, 2020 | 6.500 | 6.520 | 6.260 | 6.470 | 188,981 | +0.10(+1.57%) |
Nov 02, 2020 | 5.990 | 6.470 | 5.990 | 6.370 | 224,351 | +0.42(+7.06%) |
Oct 30, 2020 | 6.040 | 6.040 | 5.820 | 5.950 | 86,376 | -0.15(-2.46%) |
Oct 29, 2020 | 6.000 | 6.110 | 5.940 | 6.100 | 87,460 | +0.11(+1.84%) |
Oct 28, 2020 | 5.950 | 6.110 | 5.930 | 5.990 | 125,305 | -0.09(-1.48%) |
Oct 27, 2020 | 6.090 | 6.170 | 6.050 | 6.080 | 71,482 | +0.04(+0.66%) |
Oct 26, 2020 | 6.270 | 6.290 | 6.030 | 6.040 | 126,691 | -0.22(-3.51%) |
Oct 23, 2020 | 6.430 | 6.450 | 6.260 | 6.260 | 90,339 | -0.14(-2.19%) |
Oct 22, 2020 | 6.310 | 6.450 | 6.280 | 6.400 | 97,364 | +0.08(+1.27%) |
Oct 21, 2020 | 6.300 | 6.440 | 6.290 | 6.320 | 114,479 | +0.04(+0.64%) |
Oct 20, 2020 | 6.410 | 6.420 | 6.260 | 6.280 | 54,014 | -0.15(-2.33%) |
Oct 19, 2020 | 6.180 | 6.460 | 6.180 | 6.430 | 134,117 | +0.24(+3.88%) |
Oct 16, 2020 | 6.250 | 6.260 | 6.190 | 6.190 | 52,713 | -0.06(-0.96%) |
Oct 15, 2020 | 6.360 | 6.360 | 6.190 | 6.250 | 110,298 | -0.21(-3.25%) |
Oct 14, 2020 | 6.570 | 6.650 | 6.460 | 6.460 | 95,686 | -0.10(-1.52%) |
Oct 13, 2020 | 6.650 | 6.660 | 6.520 | 6.560 | 201,644 | +0.14(+2.18%) |
Oct 09, 2020 | 6.420 | 6.420 | 6.420 | 0 | -0.01(-0.16%) | |
Oct 08, 2020 | 6.080 | 6.440 | 6.080 | 6.430 | 200,053 | +0.39(+6.46%) |
Oct 07, 2020 | 5.850 | 6.040 | 5.850 | 6.040 | 90,771 | +0.26(+4.50%) |
Oct 06, 2020 | 5.910 | 5.960 | 5.780 | 5.780 | 71,332 | -0.12(-2.03%) |
Oct 05, 2020 | 5.690 | 5.910 | 5.690 | 5.900 | 86,804 | +0.24(+4.24%) |
Oct 02, 2020 | 5.590 | 5.670 | 5.580 | 5.660 | 102,354 | -0.02(-0.35%) |
Oct 01, 2020 | 5.740 | 5.750 | 5.660 | 5.680 | 79,926 | -0.04(-0.70%) |
Sep 30, 2020 | 5.750 | 5.850 | 5.710 | 5.720 | 49,055 | -0.06(-1.04%) |
Sep 29, 2020 | 5.770 | 5.820 | 5.730 | 5.780 | 85,702 | -0.10(-1.70%) |
Sep 28, 2020 | 5.850 | 5.910 | 5.850 | 5.880 | 124,104 | +0.05(+0.86%) |
Sep 25, 2020 | 5.630 | 5.850 | 5.630 | 5.830 | 123,290 | +0.05(+0.87%) |
Sep 24, 2020 | 5.810 | 5.850 | 5.700 | 5.780 | 115,478 | -0.10(-1.70%) |
Sep 23, 2020 | 6.100 | 6.120 | 5.850 | 5.880 | 166,809 | -0.29(-4.70%) |
Sep 22, 2020 | 6.020 | 6.190 | 6.020 | 6.170 | 92,661 | +0.13(+2.15%) |
Sep 21, 2020 | 6.070 | 6.110 | 6.000 | 6.040 | 132,854 | -0.14(-2.27%) |
Sep 18, 2020 | 6.270 | 6.280 | 6.120 | 6.180 | 82,693 | -0.07(-1.12%) |
Sep 17, 2020 | 6.320 | 6.320 | 6.210 | 6.250 | 50,810 | -0.06(-0.95%) |
Sep 16, 2020 | 6.330 | 6.430 | 6.310 | 6.310 | 46,755 | -0.01(-0.16%) |
Sep 15, 2020 | 6.330 | 6.400 | 6.310 | 6.320 | 50,710 | +0.04(+0.64%) |
Sep 14, 2020 | 6.200 | 6.320 | 6.190 | 6.280 | 67,080 | +0.07(+1.13%) |
Sep 11, 2020 | 6.300 | 6.300 | 6.150 | 6.210 | 58,139 | -0.09(-1.43%) |
Sep 10, 2020 | 6.290 | 6.430 | 6.290 | 6.300 | 45,767 | +0.01(+0.16%) |
Sep 09, 2020 | 6.250 | 6.340 | 6.240 | 6.290 | 88,606 | +0.08(+1.29%) |
Sep 08, 2020 | 6.170 | 6.300 | 6.140 | 6.210 | 80,312 | -0.15(-2.36%) |
Sep 04, 2020 | 6.360 | 6.360 | 6.360 | 0 | -0.15(-2.30%) | |
Sep 03, 2020 | 6.560 | 6.680 | 6.460 | 6.510 | 109,895 | -0.08(-1.21%) |
Sep 02, 2020 | 6.620 | 6.630 | 6.560 | 6.590 | 101,551 | +0.00(+0.00%) |