Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.26 | 10.26 | 9.648 | 9.667 | 226,501 | -0.64(-6.19%) |
Nov 27, 2020 | 10.42 | 10.51 | 10.20 | 10.30 | 171,364 | -0.18(-1.75%) |
Nov 25, 2020 | 10.52 | 10.55 | 10.30 | 10.49 | 175,195 | -0.14(-1.36%) |
Nov 24, 2020 | 10.53 | 10.80 | 10.50 | 10.63 | 347,800 | +0.49(+4.86%) |
Nov 23, 2020 | 9.494 | 10.16 | 9.494 | 10.14 | 235,843 | +0.83(+8.92%) |
Nov 20, 2020 | 9.378 | 9.426 | 9.204 | 9.310 | 139,991 | -0.11(-1.13%) |
Nov 19, 2020 | 9.127 | 9.435 | 9.030 | 9.416 | 302,046 | +0.21(+2.31%) |
Nov 18, 2020 | 9.349 | 9.648 | 9.194 | 9.204 | 200,836 | -0.09(-0.94%) |
Nov 17, 2020 | 8.972 | 9.300 | 8.914 | 9.291 | 150,431 | +0.13(+1.37%) |
Nov 16, 2020 | 8.692 | 9.180 | 8.692 | 9.165 | 136,671 | +0.78(+9.33%) |
Nov 13, 2020 | 8.151 | 8.412 | 8.151 | 8.383 | 81,903 | +0.31(+3.83%) |
Nov 12, 2020 | 8.132 | 8.325 | 8.016 | 8.074 | 139,640 | -0.23(-2.79%) |
Nov 11, 2020 | 8.557 | 8.557 | 8.170 | 8.306 | 65,114 | -0.16(-1.94%) |
Nov 10, 2020 | 8.460 | 8.634 | 8.325 | 8.470 | 272,704 | +0.04(+0.46%) |
Nov 09, 2020 | 7.919 | 8.682 | 7.890 | 8.431 | 325,664 | +1.32(+18.61%) |
Nov 06, 2020 | 7.263 | 7.374 | 7.098 | 7.108 | 189,588 | -0.16(-2.26%) |
Nov 05, 2020 | 7.292 | 7.436 | 7.272 | 7.272 | 149,949 | +0.00(+0.00%) |
Nov 04, 2020 | 7.311 | 7.427 | 7.002 | 7.272 | 67,961 | -0.07(-0.92%) |
Nov 03, 2020 | 7.407 | 7.552 | 7.234 | 7.340 | 119,861 | +0.10(+1.33%) |
Nov 02, 2020 | 6.963 | 7.321 | 6.905 | 7.243 | 119,728 | +0.36(+5.19%) |
Oct 30, 2020 | 6.606 | 6.886 | 6.606 | 6.886 | 70,616 | +0.24(+3.63%) |
Oct 29, 2020 | 6.432 | 6.654 | 6.307 | 6.645 | 146,637 | +0.14(+2.08%) |
Oct 28, 2020 | 6.693 | 6.731 | 6.480 | 6.509 | 199,838 | -0.44(-6.39%) |
Oct 27, 2020 | 7.041 | 7.041 | 6.838 | 6.954 | 77,954 | -0.10(-1.37%) |
Oct 26, 2020 | 7.195 | 7.195 | 6.973 | 7.050 | 107,143 | -0.28(-3.82%) |
Oct 23, 2020 | 7.330 | 7.485 | 7.243 | 7.330 | 102,818 | +0.06(+0.80%) |
Oct 22, 2020 | 7.127 | 7.301 | 7.089 | 7.272 | 225,002 | +0.17(+2.45%) |
Oct 21, 2020 | 7.147 | 7.232 | 7.060 | 7.098 | 133,523 | -0.10(-1.34%) |
Oct 20, 2020 | 7.021 | 7.272 | 7.021 | 7.195 | 57,169 | +0.23(+3.33%) |
Oct 19, 2020 | 7.031 | 7.195 | 6.934 | 6.963 | 97,365 | +0.00(+0.00%) |
Oct 16, 2020 | 7.292 | 7.292 | 6.954 | 6.963 | 107,892 | -0.41(-5.50%) |
Oct 15, 2020 | 7.098 | 7.369 | 7.041 | 7.369 | 95,425 | +0.12(+1.60%) |
Oct 14, 2020 | 7.185 | 7.489 | 7.185 | 7.253 | 135,272 | +0.10(+1.35%) |
Oct 13, 2020 | 7.272 | 7.311 | 7.113 | 7.156 | 137,342 | -0.17(-2.37%) |
Oct 12, 2020 | 7.311 | 7.359 | 7.176 | 7.330 | 145,591 | -0.01(-0.13%) |
Oct 09, 2020 | 7.514 | 7.514 | 7.292 | 7.340 | 102,404 | -0.11(-1.43%) |
Oct 08, 2020 | 7.195 | 7.462 | 7.195 | 7.446 | 124,329 | +0.36(+5.04%) |
Oct 07, 2020 | 7.060 | 7.123 | 6.944 | 7.089 | 210,922 | +0.06(+0.82%) |
Oct 06, 2020 | 7.272 | 7.359 | 7.002 | 7.031 | 211,439 | -0.11(-1.49%) |
Oct 05, 2020 | 7.012 | 7.147 | 6.992 | 7.137 | 78,704 | +0.25(+3.65%) |
Oct 02, 2020 | 6.461 | 6.944 | 6.432 | 6.886 | 94,535 | +0.17(+2.59%) |
Oct 01, 2020 | 6.905 | 6.905 | 6.645 | 6.712 | 158,867 | -0.25(-3.61%) |
Sep 30, 2020 | 7.021 | 7.195 | 6.925 | 6.963 | 109,431 | -0.05(-0.69%) |
Sep 29, 2020 | 7.195 | 7.195 | 6.905 | 7.012 | 53,215 | -0.23(-3.20%) |
Sep 28, 2020 | 7.108 | 7.359 | 7.108 | 7.243 | 120,765 | +0.27(+3.88%) |
Sep 25, 2020 | 6.963 | 7.069 | 6.896 | 6.973 | 154,487 | -0.14(-1.90%) |
Sep 24, 2020 | 7.089 | 7.301 | 6.896 | 7.108 | 416,887 | -0.05(-0.67%) |
Sep 23, 2020 | 7.591 | 7.668 | 7.147 | 7.156 | 203,250 | -0.42(-5.51%) |
Sep 22, 2020 | 7.631 | 7.670 | 7.526 | 7.574 | 138,932 | -0.02(-0.25%) |
Sep 21, 2020 | 7.957 | 7.957 | 7.476 | 7.593 | 572,163 | -0.59(-7.26%) |
Sep 18, 2020 | 8.331 | 8.437 | 8.111 | 8.187 | 710,445 | -0.13(-1.61%) |
Sep 17, 2020 | 8.245 | 8.341 | 8.139 | 8.321 | 6,460,197 | -0.09(-1.03%) |
Sep 16, 2020 | 8.130 | 8.532 | 8.053 | 8.408 | 185,342 | +0.38(+4.78%) |
Sep 15, 2020 | 7.976 | 8.120 | 7.948 | 8.024 | 95,078 | +0.07(+0.84%) |
Sep 14, 2020 | 7.890 | 8.005 | 7.765 | 7.957 | 729,348 | +0.08(+0.97%) |
Sep 11, 2020 | 7.909 | 7.938 | 7.775 | 7.880 | 101,179 | -0.01(-0.12%) |
Sep 10, 2020 | 8.283 | 8.293 | 7.854 | 7.890 | 903,670 | -0.39(-4.75%) |
Sep 09, 2020 | 8.360 | 8.360 | 8.226 | 8.283 | 74,639 | +0.04(+0.47%) |
Sep 08, 2020 | 8.571 | 8.657 | 8.139 | 8.245 | 173,446 | -0.56(-6.32%) |
Sep 04, 2020 | 8.868 | 8.916 | 8.625 | 8.801 | 195,265 | +0.03(+0.33%) |
Sep 03, 2020 | 8.686 | 8.993 | 8.676 | 8.772 | 149,045 | +0.05(+0.55%) |
Sep 02, 2020 | 8.782 | 8.801 | 8.662 | 8.724 | 173,979 | -0.10(-1.09%) |