Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.163 | 8.171 | 7.896 | 7.974 | 1,055,694 | -0.19(-2.31%) |
Nov 27, 2020 | 8.131 | 8.194 | 8.092 | 8.163 | 433,783 | +0.02(+0.29%) |
Nov 25, 2020 | 8.100 | 8.163 | 8.014 | 8.139 | 651,243 | +0.07(+0.87%) |
Nov 24, 2020 | 7.960 | 8.139 | 7.955 | 8.069 | 1,169,477 | +0.17(+2.18%) |
Nov 23, 2020 | 7.811 | 7.960 | 7.796 | 7.897 | 769,017 | +0.09(+1.10%) |
Nov 20, 2020 | 7.874 | 7.897 | 7.788 | 7.811 | 685,040 | -0.09(-1.19%) |
Nov 19, 2020 | 7.819 | 7.921 | 7.784 | 7.905 | 736,785 | +0.05(+0.70%) |
Nov 18, 2020 | 7.983 | 7.999 | 7.842 | 7.850 | 621,134 | -0.11(-1.37%) |
Nov 17, 2020 | 7.967 | 8.006 | 7.936 | 7.960 | 453,645 | -0.05(-0.59%) |
Nov 16, 2020 | 7.850 | 8.006 | 7.819 | 8.006 | 996,531 | +0.04(+0.49%) |
Nov 13, 2020 | 7.905 | 8.006 | 7.874 | 7.967 | 702,323 | +0.16(+2.10%) |
Nov 12, 2020 | 7.944 | 7.944 | 7.702 | 7.803 | 415,712 | -0.16(-2.06%) |
Nov 11, 2020 | 8.014 | 8.046 | 7.811 | 7.967 | 538,769 | -0.07(-0.87%) |
Nov 10, 2020 | 8.085 | 8.085 | 7.897 | 8.038 | 1,281,144 | +0.14(+1.78%) |
Nov 09, 2020 | 8.006 | 8.061 | 7.874 | 7.897 | 1,373,371 | +0.16(+2.02%) |
Nov 06, 2020 | 7.913 | 7.921 | 7.717 | 7.741 | 429,894 | -0.14(-1.78%) |
Nov 05, 2020 | 7.819 | 7.960 | 7.819 | 7.882 | 399,241 | +0.06(+0.80%) |
Nov 04, 2020 | 7.928 | 7.967 | 7.772 | 7.819 | 374,334 | -0.17(-2.15%) |
Nov 03, 2020 | 7.944 | 8.003 | 7.921 | 7.991 | 755,723 | +0.08(+0.99%) |
Nov 02, 2020 | 7.905 | 7.928 | 7.741 | 7.913 | 623,479 | +0.12(+1.60%) |
Oct 30, 2020 | 7.811 | 7.952 | 7.749 | 7.788 | 673,262 | -0.06(-0.80%) |
Oct 29, 2020 | 7.608 | 7.866 | 7.553 | 7.850 | 491,028 | +0.20(+2.55%) |
Oct 28, 2020 | 7.531 | 7.748 | 7.531 | 7.655 | 575,478 | +0.02(+0.31%) |
Oct 27, 2020 | 7.709 | 7.779 | 7.601 | 7.632 | 372,101 | -0.07(-0.91%) |
Oct 26, 2020 | 7.903 | 7.907 | 7.655 | 7.702 | 454,891 | -0.25(-3.13%) |
Oct 23, 2020 | 7.958 | 7.966 | 7.911 | 7.950 | 517,409 | +0.03(+0.39%) |
Oct 22, 2020 | 7.880 | 7.950 | 7.826 | 7.919 | 541,792 | +0.08(+0.99%) |
Oct 21, 2020 | 7.834 | 7.919 | 7.803 | 7.841 | 447,233 | +0.06(+0.80%) |
Oct 20, 2020 | 7.717 | 7.810 | 7.678 | 7.779 | 519,607 | +0.12(+1.62%) |
Oct 19, 2020 | 7.810 | 7.888 | 7.647 | 7.655 | 443,235 | -0.16(-2.09%) |
Oct 16, 2020 | 7.818 | 7.950 | 7.733 | 7.818 | 425,442 | -0.14(-1.76%) |
Oct 15, 2020 | 7.748 | 7.958 | 7.725 | 7.958 | 374,607 | +0.20(+2.60%) |
Oct 14, 2020 | 7.919 | 7.950 | 7.748 | 7.756 | 565,799 | -0.15(-1.87%) |
Oct 13, 2020 | 7.981 | 8.028 | 7.888 | 7.903 | 355,314 | -0.13(-1.64%) |
Oct 12, 2020 | 7.997 | 8.066 | 7.934 | 8.035 | 551,992 | +0.10(+1.27%) |
Oct 09, 2020 | 8.012 | 8.090 | 7.849 | 7.934 | 362,972 | -0.01(-0.10%) |
Oct 08, 2020 | 7.989 | 8.090 | 7.919 | 7.942 | 724,992 | +0.03(+0.39%) |
Oct 07, 2020 | 7.803 | 7.934 | 7.717 | 7.911 | 705,843 | +0.20(+2.62%) |
Oct 06, 2020 | 7.942 | 8.012 | 7.686 | 7.709 | 709,292 | -0.21(-2.65%) |
Oct 05, 2020 | 7.880 | 7.958 | 7.818 | 7.919 | 714,331 | +0.07(+0.89%) |
Oct 02, 2020 | 7.663 | 7.892 | 7.663 | 7.849 | 597,912 | +0.08(+1.00%) |
Oct 01, 2020 | 7.647 | 7.803 | 7.584 | 7.771 | 665,148 | +0.12(+1.52%) |
Sep 30, 2020 | 7.632 | 7.779 | 7.601 | 7.655 | 348,426 | -0.05(-0.60%) |
Sep 29, 2020 | 7.678 | 7.725 | 7.593 | 7.702 | 328,618 | +0.00(+0.00%) |
Sep 28, 2020 | 7.655 | 7.817 | 7.655 | 7.702 | 558,322 | +0.11(+1.42%) |
Sep 25, 2020 | 7.393 | 7.609 | 7.393 | 7.594 | 465,983 | +0.14(+1.86%) |
Sep 24, 2020 | 7.455 | 7.540 | 7.299 | 7.455 | 678,299 | +0.04(+0.52%) |
Sep 23, 2020 | 7.586 | 7.702 | 7.408 | 7.416 | 726,859 | -0.21(-2.73%) |
Sep 22, 2020 | 7.478 | 7.663 | 7.462 | 7.624 | 577,992 | +0.17(+2.28%) |
Sep 21, 2020 | 7.694 | 7.786 | 7.420 | 7.455 | 883,338 | -0.44(-5.57%) |
Sep 18, 2020 | 7.910 | 7.910 | 7.694 | 7.894 | 1,910,845 | +0.10(+1.29%) |
Sep 17, 2020 | 7.756 | 7.860 | 7.694 | 7.794 | 348,606 | -0.06(-0.79%) |
Sep 16, 2020 | 7.756 | 7.925 | 7.725 | 7.856 | 891,392 | +0.05(+0.69%) |
Sep 15, 2020 | 7.740 | 7.902 | 7.717 | 7.802 | 669,455 | -0.05(-0.69%) |
Sep 14, 2020 | 7.524 | 7.856 | 7.509 | 7.856 | 597,017 | +0.34(+4.52%) |
Sep 11, 2020 | 7.601 | 7.678 | 7.485 | 7.516 | 418,167 | -0.05(-0.61%) |
Sep 10, 2020 | 7.694 | 7.717 | 7.555 | 7.563 | 338,315 | -0.09(-1.21%) |
Sep 09, 2020 | 7.555 | 7.721 | 7.555 | 7.655 | 540,813 | +0.12(+1.64%) |
Sep 08, 2020 | 7.493 | 7.586 | 7.393 | 7.532 | 450,291 | -0.02(-0.31%) |
Sep 04, 2020 | 7.578 | 7.717 | 7.455 | 7.555 | 527,147 | -0.05(-0.61%) |
Sep 03, 2020 | 7.678 | 7.748 | 7.532 | 7.601 | 642,529 | -0.05(-0.71%) |
Sep 02, 2020 | 7.524 | 7.671 | 7.504 | 7.655 | 628,076 | +0.09(+1.22%) |