Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.510 | 10.00 | 9.030 | 9.120 | 21,967 | -0.51(-5.30%) |
Nov 27, 2020 | 9.620 | 9.830 | 9.540 | 9.630 | 14,700 | -0.09(-0.93%) |
Nov 25, 2020 | 9.830 | 9.980 | 9.550 | 9.720 | 16,100 | -0.12(-1.22%) |
Nov 24, 2020 | 9.950 | 9.960 | 9.623 | 9.840 | 22,774 | -0.02(-0.20%) |
Nov 23, 2020 | 9.520 | 9.940 | 9.500 | 9.860 | 15,970 | +0.26(+2.71%) |
Nov 20, 2020 | 9.500 | 9.930 | 9.500 | 9.600 | 14,400 | +0.00(+0.00%) |
Nov 19, 2020 | 9.540 | 10.36 | 9.060 | 9.600 | 32,213 | -0.09(-0.93%) |
Nov 18, 2020 | 9.740 | 9.850 | 9.420 | 9.690 | 19,705 | -0.10(-1.02%) |
Nov 17, 2020 | 9.360 | 9.790 | 9.230 | 9.790 | 16,393 | +0.39(+4.15%) |
Nov 16, 2020 | 9.280 | 9.469 | 9.100 | 9.400 | 20,939 | +0.40(+4.44%) |
Nov 13, 2020 | 9.210 | 9.928 | 8.885 | 9.000 | 12,300 | +0.04(+0.45%) |
Nov 12, 2020 | 9.810 | 9.848 | 8.670 | 8.960 | 35,512 | -0.88(-8.94%) |
Nov 11, 2020 | 9.585 | 9.849 | 9.350 | 9.840 | 92,121 | +0.39(+4.13%) |
Nov 10, 2020 | 9.400 | 9.630 | 9.200 | 9.450 | 12,270 | +0.00(+0.00%) |
Nov 09, 2020 | 9.190 | 9.500 | 8.950 | 9.450 | 34,898 | +0.50(+5.59%) |
Nov 06, 2020 | 8.830 | 9.000 | 8.830 | 8.950 | 13,700 | +0.11(+1.24%) |
Nov 05, 2020 | 8.890 | 8.890 | 8.710 | 8.840 | 10,825 | -0.04(-0.45%) |
Nov 04, 2020 | 8.910 | 8.910 | 8.819 | 8.880 | 4,397 | -0.12(-1.33%) |
Nov 03, 2020 | 8.980 | 9.057 | 8.760 | 9.000 | 13,892 | +0.06(+0.67%) |
Nov 02, 2020 | 9.250 | 9.250 | 8.910 | 8.940 | 11,372 | -0.02(-0.22%) |
Oct 30, 2020 | 9.170 | 9.670 | 8.910 | 8.960 | 17,300 | -0.21(-2.29%) |
Oct 29, 2020 | 9.000 | 9.170 | 8.770 | 9.170 | 18,837 | +0.10(+1.10%) |
Oct 28, 2020 | 9.300 | 9.927 | 8.990 | 9.070 | 27,239 | -0.38(-4.02%) |
Oct 27, 2020 | 9.190 | 9.780 | 9.190 | 9.450 | 10,964 | +0.30(+3.28%) |
Oct 26, 2020 | 10.39 | 10.39 | 8.760 | 9.150 | 65,605 | -1.29(-12.36%) |
Oct 23, 2020 | 9.570 | 10.50 | 9.570 | 10.44 | 43,600 | +0.89(+9.32%) |
Oct 22, 2020 | 9.470 | 9.700 | 9.310 | 9.550 | 27,294 | +0.07(+0.74%) |
Oct 21, 2020 | 9.380 | 9.535 | 9.310 | 9.480 | 14,730 | +0.12(+1.28%) |
Oct 20, 2020 | 9.510 | 9.510 | 9.239 | 9.360 | 12,738 | -0.03(-0.32%) |
Oct 19, 2020 | 9.450 | 9.800 | 9.000 | 9.390 | 34,662 | -0.06(-0.63%) |
Oct 16, 2020 | 9.520 | 9.680 | 9.305 | 9.450 | 9,200 | -0.04(-0.42%) |
Oct 15, 2020 | 9.100 | 9.570 | 8.970 | 9.490 | 25,344 | +0.30(+3.26%) |
Oct 14, 2020 | 9.590 | 9.660 | 9.000 | 9.190 | 23,618 | -0.27(-2.85%) |
Oct 13, 2020 | 9.570 | 9.800 | 8.970 | 9.460 | 37,380 | -0.11(-1.15%) |
Oct 12, 2020 | 9.200 | 9.780 | 9.159 | 9.570 | 103,185 | +0.44(+4.82%) |
Oct 09, 2020 | 9.200 | 9.240 | 9.000 | 9.130 | 27,600 | -0.07(-0.76%) |
Oct 08, 2020 | 8.920 | 9.225 | 8.400 | 9.200 | 39,460 | +0.33(+3.72%) |
Oct 07, 2020 | 9.320 | 9.320 | 8.710 | 8.870 | 40,741 | -0.25(-2.74%) |
Oct 06, 2020 | 8.660 | 9.400 | 8.660 | 9.120 | 64,097 | +0.40(+4.59%) |
Oct 05, 2020 | 7.900 | 8.989 | 7.890 | 8.720 | 75,766 | +0.83(+10.52%) |
Oct 02, 2020 | 7.520 | 7.890 | 7.400 | 7.890 | 15,800 | +0.49(+6.62%) |
Oct 01, 2020 | 7.320 | 7.560 | 7.320 | 7.400 | 16,326 | +0.15(+2.07%) |
Sep 30, 2020 | 7.460 | 7.537 | 7.200 | 7.250 | 17,307 | -0.23(-3.07%) |
Sep 29, 2020 | 7.590 | 7.600 | 7.460 | 7.480 | 8,168 | -0.04(-0.53%) |
Sep 28, 2020 | 7.510 | 7.600 | 7.470 | 7.520 | 20,023 | +0.01(+0.13%) |
Sep 25, 2020 | 7.490 | 7.550 | 7.356 | 7.510 | 13,100 | +0.16(+2.18%) |
Sep 24, 2020 | 7.550 | 7.550 | 7.110 | 7.350 | 31,023 | -0.01(-0.14%) |
Sep 23, 2020 | 7.540 | 7.620 | 7.360 | 7.360 | 23,682 | -0.17(-2.26%) |
Sep 22, 2020 | 7.430 | 7.640 | 7.410 | 7.530 | 31,806 | +0.07(+0.94%) |
Sep 21, 2020 | 7.360 | 7.490 | 7.350 | 7.460 | 32,444 | -0.03(-0.40%) |
Sep 18, 2020 | 7.400 | 7.530 | 7.350 | 7.490 | 375,900 | +0.06(+0.81%) |
Sep 17, 2020 | 7.540 | 7.630 | 7.400 | 7.430 | 39,735 | -0.08(-1.07%) |
Sep 16, 2020 | 7.750 | 7.900 | 7.510 | 7.510 | 36,644 | -0.26(-3.35%) |
Sep 15, 2020 | 7.750 | 7.890 | 7.650 | 7.770 | 28,413 | -0.02(-0.26%) |
Sep 14, 2020 | 7.830 | 7.830 | 7.560 | 7.790 | 43,188 | +0.09(+1.17%) |
Sep 11, 2020 | 7.830 | 7.890 | 7.700 | 7.700 | 26,800 | -0.13(-1.72%) |
Sep 10, 2020 | 7.810 | 7.900 | 7.750 | 7.835 | 37,713 | -0.04(-0.57%) |
Sep 09, 2020 | 7.850 | 8.030 | 7.770 | 7.880 | 55,263 | +0.07(+0.90%) |
Sep 08, 2020 | 7.900 | 8.010 | 7.750 | 7.810 | 31,079 | -0.16(-2.01%) |
Sep 04, 2020 | 8.150 | 8.290 | 7.750 | 7.970 | 34,800 | -0.25(-3.04%) |
Sep 03, 2020 | 7.870 | 8.250 | 7.680 | 8.220 | 95,993 | +0.31(+3.92%) |
Sep 02, 2020 | 7.800 | 8.200 | 7.710 | 7.910 | 135,701 | +0.04(+0.51%) |