Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.347 | 9.347 | 8.992 | 9.094 | 2,425,516 | -0.25(-2.70%) |
Nov 27, 2020 | 9.388 | 9.449 | 9.251 | 9.347 | 516,430 | -0.03(-0.29%) |
Nov 25, 2020 | 9.374 | 9.470 | 9.265 | 9.374 | 1,188,405 | -0.03(-0.29%) |
Nov 24, 2020 | 9.361 | 9.525 | 9.286 | 9.402 | 2,034,317 | +0.20(+2.23%) |
Nov 23, 2020 | 9.135 | 9.286 | 9.074 | 9.197 | 2,908,253 | +0.12(+1.35%) |
Nov 20, 2020 | 9.074 | 9.163 | 8.965 | 9.074 | 1,341,020 | -0.02(-0.23%) |
Nov 19, 2020 | 8.965 | 9.101 | 8.876 | 9.094 | 1,545,560 | +0.12(+1.29%) |
Nov 18, 2020 | 9.026 | 9.286 | 8.951 | 8.978 | 2,781,128 | -0.01(-0.15%) |
Nov 17, 2020 | 8.780 | 9.047 | 8.780 | 8.992 | 2,555,418 | +0.08(+0.92%) |
Nov 16, 2020 | 8.903 | 8.999 | 8.712 | 8.910 | 3,075,242 | +0.26(+3.00%) |
Nov 13, 2020 | 8.705 | 8.804 | 8.623 | 8.651 | 2,782,367 | +0.06(+0.72%) |
Nov 12, 2020 | 8.895 | 8.935 | 8.389 | 8.589 | 5,203,989 | -0.29(-3.30%) |
Nov 11, 2020 | 9.015 | 9.155 | 8.716 | 8.882 | 9,332,503 | -0.53(-5.66%) |
Nov 10, 2020 | 8.975 | 9.581 | 8.935 | 9.415 | 2,863,942 | +0.57(+6.40%) |
Nov 09, 2020 | 9.255 | 9.348 | 8.849 | 8.849 | 3,458,695 | +0.24(+2.78%) |
Nov 06, 2020 | 8.642 | 8.769 | 8.456 | 8.609 | 2,045,576 | -0.05(-0.61%) |
Nov 05, 2020 | 8.556 | 8.802 | 8.556 | 8.662 | 2,460,460 | +0.23(+2.68%) |
Nov 04, 2020 | 8.496 | 8.689 | 8.270 | 8.436 | 2,558,427 | +0.04(+0.48%) |
Nov 03, 2020 | 8.589 | 8.722 | 8.256 | 8.396 | 2,440,354 | -0.10(-1.18%) |
Nov 02, 2020 | 8.023 | 8.589 | 7.997 | 8.496 | 4,142,280 | +0.63(+7.95%) |
Oct 30, 2020 | 7.857 | 8.037 | 7.697 | 7.870 | 2,743,355 | +0.12(+1.55%) |
Oct 29, 2020 | 7.497 | 7.770 | 7.397 | 7.750 | 1,802,337 | +0.25(+3.37%) |
Oct 28, 2020 | 7.664 | 7.690 | 7.364 | 7.497 | 2,541,490 | -0.28(-3.60%) |
Oct 27, 2020 | 7.644 | 7.950 | 7.644 | 7.777 | 1,401,868 | +0.16(+2.10%) |
Oct 26, 2020 | 7.890 | 7.890 | 7.597 | 7.617 | 1,951,832 | -0.30(-3.78%) |
Oct 23, 2020 | 7.724 | 7.923 | 7.710 | 7.917 | 1,674,158 | +0.23(+2.94%) |
Oct 22, 2020 | 7.717 | 7.843 | 7.650 | 7.690 | 1,129,599 | -0.03(-0.43%) |
Oct 21, 2020 | 7.537 | 7.837 | 7.418 | 7.724 | 2,605,866 | +0.15(+2.02%) |
Oct 20, 2020 | 7.617 | 7.664 | 7.542 | 7.570 | 1,160,567 | +0.01(+0.09%) |
Oct 19, 2020 | 7.750 | 7.764 | 7.550 | 7.564 | 1,705,531 | -0.13(-1.73%) |
Oct 16, 2020 | 7.830 | 7.887 | 7.597 | 7.697 | 1,441,215 | -0.19(-2.45%) |
Oct 15, 2020 | 7.817 | 7.950 | 7.790 | 7.890 | 1,361,744 | +0.07(+0.94%) |
Oct 14, 2020 | 7.863 | 7.977 | 7.803 | 7.817 | 1,315,241 | -0.02(-0.25%) |
Oct 13, 2020 | 7.863 | 7.943 | 7.817 | 7.837 | 807,230 | -0.07(-0.84%) |
Oct 12, 2020 | 7.857 | 7.957 | 7.808 | 7.903 | 1,731,219 | +0.09(+1.11%) |
Oct 09, 2020 | 7.923 | 7.997 | 7.717 | 7.817 | 1,408,774 | -0.10(-1.26%) |
Oct 08, 2020 | 7.817 | 7.943 | 7.787 | 7.917 | 1,849,801 | +0.11(+1.36%) |
Oct 07, 2020 | 7.797 | 7.963 | 7.684 | 7.810 | 1,336,602 | +0.12(+1.56%) |
Oct 06, 2020 | 7.923 | 7.980 | 7.677 | 7.690 | 1,607,773 | -0.19(-2.37%) |
Oct 05, 2020 | 7.923 | 8.043 | 7.817 | 7.877 | 1,537,752 | -0.01(-0.17%) |
Oct 02, 2020 | 7.537 | 7.957 | 7.337 | 7.890 | 1,487,323 | +0.09(+1.11%) |
Oct 01, 2020 | 7.644 | 7.817 | 7.533 | 7.803 | 1,048,341 | +0.17(+2.18%) |
Sep 30, 2020 | 7.724 | 7.837 | 7.577 | 7.637 | 1,237,762 | -0.03(-0.35%) |
Sep 29, 2020 | 7.950 | 7.950 | 7.607 | 7.664 | 1,165,203 | -0.25(-3.11%) |
Sep 28, 2020 | 7.883 | 8.030 | 7.810 | 7.910 | 1,780,022 | +0.17(+2.24%) |
Sep 25, 2020 | 7.397 | 7.750 | 7.397 | 7.737 | 979,683 | +0.30(+4.03%) |
Sep 24, 2020 | 7.364 | 7.610 | 7.111 | 7.437 | 1,759,566 | +0.07(+0.99%) |
Sep 23, 2020 | 7.684 | 7.817 | 7.351 | 7.364 | 1,823,320 | -0.27(-3.49%) |
Sep 22, 2020 | 7.630 | 7.870 | 7.584 | 7.630 | 1,300,937 | +0.07(+0.88%) |
Sep 21, 2020 | 7.917 | 8.050 | 7.544 | 7.564 | 3,352,373 | -0.57(-6.96%) |
Sep 18, 2020 | 8.083 | 8.256 | 8.003 | 8.130 | 2,628,610 | +0.03(+0.33%) |
Sep 17, 2020 | 7.950 | 8.143 | 7.883 | 8.103 | 1,339,227 | +0.04(+0.50%) |
Sep 16, 2020 | 7.923 | 8.143 | 7.897 | 8.063 | 2,111,531 | +0.21(+2.63%) |
Sep 15, 2020 | 7.917 | 8.043 | 7.843 | 7.857 | 1,705,085 | -0.01(-0.17%) |
Sep 14, 2020 | 7.657 | 7.977 | 7.624 | 7.870 | 2,155,355 | +0.27(+3.59%) |
Sep 11, 2020 | 7.657 | 7.684 | 7.451 | 7.597 | 1,039,008 | -0.07(-0.87%) |
Sep 10, 2020 | 7.790 | 7.930 | 7.657 | 7.664 | 1,442,506 | -0.09(-1.20%) |
Sep 09, 2020 | 7.597 | 7.817 | 7.597 | 7.757 | 1,498,537 | +0.22(+2.92%) |
Sep 08, 2020 | 7.524 | 7.744 | 7.431 | 7.537 | 1,622,980 | +0.00(+0.00%) |
Sep 04, 2020 | 7.491 | 7.637 | 7.251 | 7.537 | 1,386,546 | +0.04(+0.53%) |
Sep 03, 2020 | 7.564 | 7.697 | 7.304 | 7.497 | 2,037,617 | -0.06(-0.79%) |
Sep 02, 2020 | 7.577 | 7.607 | 7.384 | 7.557 | 1,868,584 | -0.03(-0.35%) |