Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.451 | 9.458 | 9.355 | 9.414 | 124,365 | -0.01(-0.08%) |
Nov 27, 2020 | 9.325 | 9.421 | 9.318 | 9.421 | 57,514 | +0.10(+1.03%) |
Nov 25, 2020 | 9.370 | 9.421 | 9.288 | 9.325 | 159,011 | -0.08(-0.86%) |
Nov 24, 2020 | 9.311 | 9.421 | 9.296 | 9.407 | 142,062 | +0.10(+1.03%) |
Nov 23, 2020 | 9.311 | 9.311 | 9.281 | 9.311 | 68,927 | +0.00(+0.00%) |
Nov 20, 2020 | 9.288 | 9.311 | 9.266 | 9.311 | 46,959 | +0.05(+0.50%) |
Nov 19, 2020 | 9.242 | 9.271 | 9.220 | 9.264 | 50,988 | +0.04(+0.40%) |
Nov 18, 2020 | 9.249 | 9.253 | 9.213 | 9.227 | 218,834 | -0.01(-0.16%) |
Nov 17, 2020 | 9.227 | 9.264 | 9.205 | 9.242 | 66,761 | +0.03(+0.32%) |
Nov 16, 2020 | 9.308 | 9.367 | 9.213 | 9.213 | 192,470 | -0.13(-1.42%) |
Nov 13, 2020 | 9.205 | 9.359 | 9.201 | 9.345 | 81,061 | +0.18(+1.92%) |
Nov 12, 2020 | 9.227 | 9.227 | 9.146 | 9.169 | 67,071 | +0.01(+0.08%) |
Nov 11, 2020 | 9.095 | 9.183 | 9.095 | 9.161 | 72,806 | +0.07(+0.81%) |
Nov 10, 2020 | 9.139 | 9.187 | 9.078 | 9.088 | 60,899 | -0.02(-0.24%) |
Nov 09, 2020 | 9.161 | 9.205 | 9.066 | 9.110 | 104,540 | +0.09(+0.98%) |
Nov 06, 2020 | 8.985 | 9.051 | 8.941 | 9.021 | 42,978 | +0.03(+0.33%) |
Nov 05, 2020 | 8.911 | 8.999 | 8.911 | 8.992 | 66,232 | +0.10(+1.16%) |
Nov 04, 2020 | 8.896 | 8.948 | 8.889 | 8.889 | 104,367 | +0.05(+0.58%) |
Nov 03, 2020 | 8.860 | 8.860 | 8.801 | 8.838 | 65,134 | +0.04(+0.42%) |
Nov 02, 2020 | 8.764 | 8.830 | 8.749 | 8.801 | 76,509 | +0.05(+0.59%) |
Oct 30, 2020 | 8.713 | 8.750 | 8.684 | 8.749 | 110,439 | +0.01(+0.08%) |
Oct 29, 2020 | 8.852 | 8.882 | 8.742 | 8.742 | 231,060 | -0.14(-1.57%) |
Oct 28, 2020 | 8.963 | 9.014 | 8.874 | 8.882 | 201,667 | -0.18(-2.03%) |
Oct 27, 2020 | 9.073 | 9.099 | 9.058 | 9.066 | 84,441 | -0.03(-0.32%) |
Oct 26, 2020 | 9.102 | 9.150 | 9.029 | 9.095 | 118,990 | -0.04(-0.48%) |
Oct 23, 2020 | 9.132 | 9.203 | 9.117 | 9.139 | 105,134 | +0.01(+0.08%) |
Oct 22, 2020 | 9.058 | 9.146 | 9.016 | 9.132 | 122,231 | +0.05(+0.53%) |
Oct 21, 2020 | 9.033 | 9.084 | 9.018 | 9.084 | 97,745 | +0.02(+0.24%) |
Oct 20, 2020 | 9.077 | 9.091 | 9.047 | 9.062 | 114,714 | -0.01(-0.08%) |
Oct 19, 2020 | 9.040 | 9.106 | 9.004 | 9.069 | 136,855 | +0.06(+0.65%) |
Oct 16, 2020 | 8.996 | 9.077 | 8.938 | 9.011 | 149,986 | +0.00(+0.00%) |
Oct 15, 2020 | 9.033 | 9.084 | 8.989 | 9.011 | 78,809 | -0.07(-0.81%) |
Oct 14, 2020 | 9.033 | 9.106 | 9.033 | 9.084 | 151,542 | +0.04(+0.40%) |
Oct 13, 2020 | 8.989 | 9.055 | 8.989 | 9.047 | 83,589 | +0.03(+0.32%) |
Oct 12, 2020 | 8.967 | 9.018 | 8.938 | 9.018 | 98,925 | +0.09(+0.98%) |
Oct 09, 2020 | 8.923 | 8.982 | 8.923 | 8.930 | 187,586 | +0.01(+0.08%) |
Oct 08, 2020 | 8.718 | 8.945 | 8.718 | 8.923 | 498,412 | +0.20(+2.35%) |
Oct 07, 2020 | 8.733 | 8.762 | 8.711 | 8.718 | 361,729 | +0.01(+0.08%) |
Oct 06, 2020 | 8.674 | 8.718 | 8.670 | 8.711 | 113,579 | +0.01(+0.08%) |
Oct 05, 2020 | 8.630 | 8.704 | 8.609 | 8.704 | 122,270 | +0.10(+1.10%) |
Oct 02, 2020 | 8.513 | 8.645 | 8.513 | 8.609 | 131,529 | +0.02(+0.26%) |
Oct 01, 2020 | 8.557 | 8.616 | 8.557 | 8.587 | 92,719 | +0.08(+0.95%) |
Sep 30, 2020 | 8.587 | 8.623 | 8.506 | 8.506 | 190,592 | -0.04(-0.51%) |
Sep 29, 2020 | 8.550 | 8.554 | 8.521 | 8.550 | 116,955 | +0.00(+0.00%) |
Sep 28, 2020 | 8.557 | 8.572 | 8.535 | 8.550 | 85,439 | +0.00(+0.00%) |
Sep 25, 2020 | 8.513 | 8.579 | 8.499 | 8.550 | 207,137 | -0.01(-0.09%) |
Sep 24, 2020 | 8.572 | 8.579 | 8.513 | 8.557 | 83,726 | -0.03(-0.34%) |
Sep 23, 2020 | 8.652 | 8.682 | 8.550 | 8.587 | 114,856 | -0.08(-0.93%) |
Sep 22, 2020 | 8.667 | 8.701 | 8.652 | 8.667 | 93,188 | +0.00(+0.04%) |
Sep 21, 2020 | 8.736 | 8.764 | 8.663 | 8.663 | 87,285 | -0.12(-1.33%) |
Sep 18, 2020 | 8.743 | 8.780 | 8.736 | 8.780 | 44,266 | +0.06(+0.67%) |
Sep 17, 2020 | 8.758 | 8.780 | 8.722 | 8.722 | 71,925 | -0.07(-0.83%) |
Sep 16, 2020 | 8.765 | 8.809 | 8.762 | 8.794 | 73,664 | +0.02(+0.25%) |
Sep 15, 2020 | 8.765 | 8.794 | 8.620 | 8.773 | 88,191 | +0.04(+0.50%) |
Sep 14, 2020 | 8.722 | 8.802 | 8.693 | 8.729 | 119,766 | +0.04(+0.50%) |
Sep 11, 2020 | 8.649 | 8.700 | 8.649 | 8.685 | 38,080 | +0.02(+0.25%) |
Sep 10, 2020 | 8.634 | 8.685 | 8.634 | 8.663 | 110,051 | +0.03(+0.34%) |
Sep 09, 2020 | 8.598 | 8.663 | 8.591 | 8.634 | 81,471 | +0.03(+0.34%) |
Sep 08, 2020 | 8.532 | 8.605 | 8.525 | 8.605 | 123,265 | +0.01(+0.17%) |
Sep 04, 2020 | 8.554 | 8.620 | 8.547 | 8.591 | 94,857 | -0.01(-0.17%) |
Sep 03, 2020 | 8.649 | 8.667 | 8.569 | 8.605 | 91,473 | -0.07(-0.84%) |
Sep 02, 2020 | 8.693 | 8.693 | 8.612 | 8.678 | 86,246 | +0.00(+0.00%) |