Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.529 | 8.537 | 8.369 | 8.409 | 108,456 | -0.15(-1.77%) |
Nov 27, 2020 | 8.657 | 8.711 | 8.519 | 8.561 | 76,187 | -0.12(-1.38%) |
Nov 25, 2020 | 8.761 | 8.769 | 8.569 | 8.681 | 163,133 | -0.07(-0.82%) |
Nov 24, 2020 | 8.673 | 8.753 | 8.609 | 8.753 | 198,629 | +0.22(+2.53%) |
Nov 23, 2020 | 8.489 | 8.593 | 8.473 | 8.537 | 153,492 | +0.14(+1.71%) |
Nov 20, 2020 | 8.513 | 8.593 | 8.361 | 8.393 | 219,304 | -0.17(-1.96%) |
Nov 19, 2020 | 8.497 | 8.609 | 8.481 | 8.561 | 172,975 | +0.01(+0.09%) |
Nov 18, 2020 | 8.609 | 8.657 | 8.413 | 8.553 | 99,512 | -0.04(-0.47%) |
Nov 17, 2020 | 8.417 | 8.689 | 8.313 | 8.593 | 113,750 | +0.09(+1.03%) |
Nov 16, 2020 | 8.257 | 8.625 | 8.193 | 8.505 | 181,784 | +0.37(+4.52%) |
Nov 13, 2020 | 8.041 | 8.137 | 7.993 | 8.137 | 64,552 | +0.11(+1.39%) |
Nov 12, 2020 | 7.953 | 8.081 | 7.906 | 8.025 | 88,555 | -0.01(-0.10%) |
Nov 11, 2020 | 8.033 | 8.097 | 7.985 | 8.033 | 112,557 | +0.04(+0.50%) |
Nov 10, 2020 | 7.937 | 7.993 | 7.890 | 7.993 | 71,347 | +0.10(+1.32%) |
Nov 09, 2020 | 7.866 | 7.961 | 7.722 | 7.890 | 162,135 | +0.47(+6.36%) |
Nov 06, 2020 | 7.538 | 7.581 | 7.402 | 7.418 | 69,056 | -0.14(-1.90%) |
Nov 05, 2020 | 7.434 | 7.666 | 7.434 | 7.562 | 95,988 | +0.12(+1.61%) |
Nov 04, 2020 | 7.442 | 7.592 | 7.394 | 7.442 | 63,990 | -0.02(-0.21%) |
Nov 03, 2020 | 7.434 | 7.514 | 7.418 | 7.458 | 80,319 | +0.02(+0.32%) |
Nov 02, 2020 | 7.442 | 7.506 | 7.354 | 7.434 | 109,836 | +0.00(+0.03%) |
Oct 30, 2020 | 7.368 | 7.472 | 7.353 | 7.432 | 106,548 | -0.02(-0.21%) |
Oct 29, 2020 | 7.329 | 7.489 | 7.317 | 7.448 | 60,446 | +0.07(+0.97%) |
Oct 28, 2020 | 7.416 | 7.456 | 7.305 | 7.376 | 128,093 | -0.17(-2.21%) |
Oct 27, 2020 | 7.559 | 7.630 | 7.543 | 7.543 | 115,031 | -0.07(-0.88%) |
Oct 26, 2020 | 7.734 | 7.734 | 7.583 | 7.610 | 150,080 | -0.16(-2.10%) |
Oct 23, 2020 | 7.900 | 7.904 | 7.773 | 7.773 | 75,188 | -0.10(-1.21%) |
Oct 22, 2020 | 7.686 | 7.869 | 7.686 | 7.869 | 89,402 | +0.14(+1.85%) |
Oct 21, 2020 | 7.940 | 7.940 | 7.694 | 7.726 | 132,514 | -0.18(-2.31%) |
Oct 20, 2020 | 7.932 | 7.940 | 7.837 | 7.908 | 93,749 | +0.02(+0.20%) |
Oct 19, 2020 | 7.980 | 7.980 | 7.853 | 7.892 | 91,618 | -0.04(-0.50%) |
Oct 16, 2020 | 7.908 | 8.012 | 7.837 | 7.932 | 121,157 | +0.10(+1.22%) |
Oct 15, 2020 | 7.789 | 7.853 | 7.726 | 7.837 | 138,809 | +0.01(+0.10%) |
Oct 14, 2020 | 7.638 | 7.908 | 7.638 | 7.829 | 143,978 | +0.17(+2.18%) |
Oct 13, 2020 | 7.630 | 7.686 | 7.597 | 7.662 | 101,870 | +0.07(+0.94%) |
Oct 12, 2020 | 7.583 | 7.662 | 7.583 | 7.591 | 107,633 | -0.03(-0.42%) |
Oct 09, 2020 | 7.686 | 7.706 | 7.607 | 7.622 | 72,165 | -0.04(-0.52%) |
Oct 08, 2020 | 7.321 | 7.686 | 7.321 | 7.662 | 120,189 | +0.34(+4.66%) |
Oct 07, 2020 | 7.225 | 7.392 | 7.218 | 7.321 | 143,025 | +0.12(+1.65%) |
Oct 06, 2020 | 7.210 | 7.321 | 7.170 | 7.202 | 154,591 | +0.03(+0.44%) |
Oct 05, 2020 | 7.098 | 7.241 | 7.083 | 7.170 | 398,775 | +0.12(+1.69%) |
Oct 02, 2020 | 6.828 | 7.106 | 6.828 | 7.051 | 158,688 | +0.01(+0.11%) |
Oct 01, 2020 | 7.075 | 7.114 | 7.003 | 7.043 | 150,265 | -0.01(-0.20%) |
Sep 30, 2020 | 7.191 | 7.207 | 7.017 | 7.057 | 157,363 | -0.08(-1.11%) |
Sep 29, 2020 | 7.128 | 7.167 | 7.096 | 7.136 | 129,298 | +0.02(+0.33%) |
Sep 28, 2020 | 7.057 | 7.151 | 7.009 | 7.112 | 135,922 | +0.07(+1.01%) |
Sep 25, 2020 | 7.009 | 7.120 | 6.978 | 7.041 | 101,970 | +0.02(+0.22%) |
Sep 24, 2020 | 7.151 | 7.170 | 6.946 | 7.025 | 121,399 | -0.13(-1.76%) |
Sep 23, 2020 | 7.364 | 7.364 | 7.143 | 7.151 | 71,316 | -0.14(-1.95%) |
Sep 22, 2020 | 7.348 | 7.435 | 7.285 | 7.293 | 120,453 | -0.08(-1.07%) |
Sep 21, 2020 | 7.372 | 7.443 | 7.325 | 7.372 | 83,008 | -0.12(-1.58%) |
Sep 18, 2020 | 7.538 | 7.585 | 7.475 | 7.490 | 68,741 | -0.06(-0.73%) |
Sep 17, 2020 | 7.553 | 7.593 | 7.522 | 7.546 | 73,327 | -0.05(-0.62%) |
Sep 16, 2020 | 7.609 | 7.727 | 7.577 | 7.593 | 74,419 | -0.01(-0.10%) |
Sep 15, 2020 | 7.735 | 7.774 | 7.593 | 7.601 | 91,740 | -0.06(-0.72%) |
Sep 14, 2020 | 7.656 | 7.680 | 7.601 | 7.656 | 100,455 | +0.09(+1.15%) |
Sep 11, 2020 | 7.538 | 7.672 | 7.538 | 7.569 | 48,956 | +0.06(+0.84%) |
Sep 10, 2020 | 7.624 | 7.624 | 7.494 | 7.506 | 134,205 | -0.09(-1.24%) |
Sep 09, 2020 | 7.624 | 7.709 | 7.588 | 7.601 | 52,939 | +0.02(+0.31%) |
Sep 08, 2020 | 7.546 | 7.609 | 7.546 | 7.577 | 49,311 | -0.07(-0.93%) |
Sep 04, 2020 | 7.695 | 7.798 | 7.593 | 7.648 | 65,190 | -0.02(-0.21%) |
Sep 03, 2020 | 7.680 | 7.727 | 7.617 | 7.664 | 105,052 | -0.02(-0.31%) |
Sep 02, 2020 | 7.648 | 7.774 | 7.648 | 7.688 | 98,023 | +0.03(+0.41%) |