Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.629 | 9.629 | 9.263 | 9.369 | 2,354,469 | -0.26(-2.70%) |
Nov 27, 2020 | 9.671 | 9.735 | 9.531 | 9.629 | 501,303 | -0.03(-0.29%) |
Nov 25, 2020 | 9.657 | 9.756 | 9.545 | 9.657 | 1,153,594 | -0.03(-0.29%) |
Nov 24, 2020 | 9.643 | 9.812 | 9.566 | 9.685 | 1,974,728 | +0.21(+2.23%) |
Nov 23, 2020 | 9.411 | 9.566 | 9.348 | 9.474 | 2,823,065 | +0.13(+1.35%) |
Nov 20, 2020 | 9.348 | 9.439 | 9.235 | 9.348 | 1,301,739 | -0.02(-0.23%) |
Nov 19, 2020 | 9.235 | 9.376 | 9.144 | 9.369 | 1,500,288 | +0.12(+1.29%) |
Nov 18, 2020 | 9.299 | 9.566 | 9.221 | 9.249 | 2,699,665 | -0.01(-0.15%) |
Nov 17, 2020 | 9.045 | 9.320 | 9.045 | 9.263 | 2,480,566 | +0.08(+0.92%) |
Nov 16, 2020 | 9.172 | 9.270 | 8.975 | 9.179 | 2,985,163 | +0.27(+3.00%) |
Nov 13, 2020 | 8.968 | 9.070 | 8.884 | 8.912 | 2,700,867 | +0.06(+0.72%) |
Nov 12, 2020 | 9.164 | 9.205 | 8.643 | 8.848 | 5,051,557 | -0.30(-3.30%) |
Nov 11, 2020 | 9.287 | 9.431 | 8.979 | 9.150 | 9,059,140 | -0.55(-5.66%) |
Nov 10, 2020 | 9.246 | 9.870 | 9.205 | 9.699 | 2,780,052 | +0.58(+6.40%) |
Nov 09, 2020 | 9.534 | 9.630 | 9.116 | 9.116 | 3,357,385 | +0.25(+2.78%) |
Nov 06, 2020 | 8.903 | 9.034 | 8.711 | 8.869 | 1,985,658 | -0.05(-0.61%) |
Nov 05, 2020 | 8.814 | 9.068 | 8.814 | 8.924 | 2,388,389 | +0.23(+2.68%) |
Nov 04, 2020 | 8.752 | 8.951 | 8.519 | 8.691 | 2,483,487 | +0.04(+0.48%) |
Nov 03, 2020 | 8.848 | 8.986 | 8.505 | 8.649 | 2,368,872 | -0.10(-1.18%) |
Nov 02, 2020 | 8.265 | 8.848 | 8.238 | 8.752 | 4,020,946 | +0.64(+7.95%) |
Oct 30, 2020 | 8.094 | 8.279 | 7.929 | 8.108 | 2,662,998 | +0.12(+1.55%) |
Oct 29, 2020 | 7.723 | 8.005 | 7.621 | 7.984 | 1,749,544 | +0.26(+3.37%) |
Oct 28, 2020 | 7.895 | 7.922 | 7.586 | 7.723 | 2,467,046 | -0.29(-3.60%) |
Oct 27, 2020 | 7.874 | 8.190 | 7.874 | 8.012 | 1,360,805 | +0.16(+2.10%) |
Oct 26, 2020 | 8.128 | 8.128 | 7.826 | 7.847 | 1,894,660 | -0.31(-3.78%) |
Oct 23, 2020 | 7.957 | 8.162 | 7.943 | 8.156 | 1,625,119 | +0.23(+2.94%) |
Oct 22, 2020 | 7.950 | 8.080 | 7.881 | 7.922 | 1,096,512 | -0.03(-0.43%) |
Oct 21, 2020 | 7.765 | 8.073 | 7.641 | 7.957 | 2,529,536 | +0.16(+2.02%) |
Oct 20, 2020 | 7.847 | 7.895 | 7.770 | 7.799 | 1,126,572 | +0.01(+0.09%) |
Oct 19, 2020 | 7.984 | 7.998 | 7.778 | 7.792 | 1,655,573 | -0.14(-1.73%) |
Oct 16, 2020 | 8.066 | 8.125 | 7.826 | 7.929 | 1,398,999 | -0.20(-2.45%) |
Oct 15, 2020 | 8.053 | 8.190 | 8.025 | 8.128 | 1,321,856 | +0.08(+0.94%) |
Oct 14, 2020 | 8.101 | 8.217 | 8.039 | 8.053 | 1,276,715 | -0.02(-0.25%) |
Oct 13, 2020 | 8.101 | 8.183 | 8.053 | 8.073 | 783,585 | -0.07(-0.84%) |
Oct 12, 2020 | 8.094 | 8.197 | 8.044 | 8.142 | 1,680,509 | +0.09(+1.11%) |
Oct 09, 2020 | 8.162 | 8.238 | 7.950 | 8.053 | 1,367,509 | -0.10(-1.26%) |
Oct 08, 2020 | 8.053 | 8.183 | 8.022 | 8.156 | 1,795,618 | +0.11(+1.36%) |
Oct 07, 2020 | 8.032 | 8.204 | 7.915 | 8.046 | 1,297,451 | +0.12(+1.56%) |
Oct 06, 2020 | 8.162 | 8.221 | 7.909 | 7.922 | 1,560,679 | -0.19(-2.37%) |
Oct 05, 2020 | 8.162 | 8.286 | 8.053 | 8.114 | 1,492,709 | -0.01(-0.17%) |
Oct 02, 2020 | 7.765 | 8.197 | 7.559 | 8.128 | 1,443,757 | +0.09(+1.11%) |
Oct 01, 2020 | 7.874 | 8.053 | 7.760 | 8.039 | 1,017,633 | +0.17(+2.18%) |
Sep 30, 2020 | 7.957 | 8.073 | 7.806 | 7.867 | 1,201,507 | -0.03(-0.35%) |
Sep 29, 2020 | 8.190 | 8.190 | 7.837 | 7.895 | 1,131,073 | -0.25(-3.11%) |
Sep 28, 2020 | 8.121 | 8.272 | 8.046 | 8.149 | 1,727,882 | +0.18(+2.24%) |
Sep 25, 2020 | 7.621 | 7.984 | 7.621 | 7.970 | 950,987 | +0.31(+4.03%) |
Sep 24, 2020 | 7.586 | 7.840 | 7.326 | 7.662 | 1,708,026 | +0.08(+0.99%) |
Sep 23, 2020 | 7.915 | 8.053 | 7.573 | 7.586 | 1,769,912 | -0.27(-3.49%) |
Sep 22, 2020 | 7.861 | 8.108 | 7.813 | 7.861 | 1,262,830 | +0.07(+0.88%) |
Sep 21, 2020 | 8.156 | 8.293 | 7.771 | 7.792 | 3,254,177 | -0.58(-6.96%) |
Sep 18, 2020 | 8.327 | 8.505 | 8.245 | 8.375 | 2,551,614 | +0.03(+0.33%) |
Sep 17, 2020 | 8.190 | 8.389 | 8.121 | 8.348 | 1,299,999 | +0.04(+0.50%) |
Sep 16, 2020 | 8.162 | 8.389 | 8.135 | 8.306 | 2,049,681 | +0.21(+2.63%) |
Sep 15, 2020 | 8.156 | 8.286 | 8.080 | 8.094 | 1,655,140 | -0.01(-0.17%) |
Sep 14, 2020 | 7.888 | 8.217 | 7.854 | 8.108 | 2,092,221 | +0.28(+3.59%) |
Sep 11, 2020 | 7.888 | 7.915 | 7.675 | 7.826 | 1,008,574 | -0.07(-0.87%) |
Sep 10, 2020 | 8.025 | 8.169 | 7.888 | 7.895 | 1,400,253 | -0.10(-1.20%) |
Sep 09, 2020 | 7.826 | 8.053 | 7.826 | 7.991 | 1,454,643 | +0.23(+2.92%) |
Sep 08, 2020 | 7.751 | 7.977 | 7.655 | 7.765 | 1,575,440 | +0.00(+0.00%) |
Sep 04, 2020 | 7.717 | 7.867 | 7.470 | 7.765 | 1,345,932 | +0.04(+0.53%) |
Sep 03, 2020 | 7.792 | 7.929 | 7.525 | 7.723 | 1,977,932 | -0.06(-0.79%) |
Sep 02, 2020 | 7.806 | 7.836 | 7.607 | 7.785 | 1,813,850 | -0.03(-0.35%) |