Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.522 | 9.651 | 9.421 | 9.605 | 951,913 | +0.11(+1.16%) |
Nov 27, 2020 | 9.577 | 9.642 | 9.439 | 9.494 | 842,679 | +0.76(+8.64%) |
Nov 25, 2020 | 8.711 | 8.748 | 8.509 | 8.739 | 257,907 | +0.16(+1.82%) |
Nov 24, 2020 | 8.555 | 8.629 | 8.435 | 8.583 | 792,023 | +0.03(+0.32%) |
Nov 23, 2020 | 8.638 | 8.656 | 8.490 | 8.555 | 299,306 | -0.12(-1.38%) |
Nov 20, 2020 | 8.573 | 8.711 | 8.518 | 8.675 | 166,146 | -0.01(-0.11%) |
Nov 19, 2020 | 8.748 | 8.767 | 8.619 | 8.684 | 196,470 | +0.00(+0.00%) |
Nov 18, 2020 | 8.693 | 8.813 | 8.601 | 8.684 | 217,248 | -0.13(-1.46%) |
Nov 17, 2020 | 9.052 | 9.126 | 8.804 | 8.813 | 310,097 | -0.17(-1.95%) |
Nov 16, 2020 | 8.730 | 8.997 | 8.730 | 8.988 | 184,529 | +0.28(+3.17%) |
Nov 13, 2020 | 8.583 | 8.711 | 8.500 | 8.711 | 448,705 | +0.55(+6.77%) |
Nov 12, 2020 | 8.242 | 8.260 | 8.104 | 8.159 | 136,643 | -0.06(-0.78%) |
Nov 11, 2020 | 8.306 | 8.315 | 8.168 | 8.223 | 342,529 | +0.11(+1.36%) |
Nov 10, 2020 | 8.196 | 8.279 | 8.094 | 8.113 | 456,175 | -0.18(-2.22%) |
Nov 09, 2020 | 8.380 | 8.435 | 8.233 | 8.297 | 521,122 | -0.17(-2.07%) |
Nov 06, 2020 | 8.426 | 8.656 | 8.362 | 8.472 | 424,597 | -0.06(-0.65%) |
Nov 05, 2020 | 8.306 | 8.573 | 8.251 | 8.527 | 201,280 | +0.15(+1.76%) |
Nov 04, 2020 | 8.343 | 8.454 | 8.159 | 8.380 | 195,137 | +0.00(+0.00%) |
Nov 03, 2020 | 8.315 | 8.417 | 8.251 | 8.380 | 278,793 | +0.29(+3.64%) |
Nov 02, 2020 | 8.021 | 8.104 | 7.984 | 8.085 | 208,026 | +0.11(+1.39%) |
Oct 30, 2020 | 8.297 | 8.389 | 7.910 | 7.975 | 684,785 | +0.01(+0.12%) |
Oct 29, 2020 | 7.698 | 7.984 | 7.671 | 7.966 | 204,492 | +0.26(+3.35%) |
Oct 28, 2020 | 7.947 | 7.947 | 7.662 | 7.708 | 402,410 | -0.34(-4.23%) |
Oct 27, 2020 | 8.242 | 8.260 | 8.012 | 8.048 | 132,825 | -0.26(-3.10%) |
Oct 26, 2020 | 8.260 | 8.417 | 8.187 | 8.306 | 195,947 | -0.01(-0.11%) |
Oct 23, 2020 | 8.352 | 8.362 | 8.260 | 8.315 | 229,022 | -0.12(-1.42%) |
Oct 22, 2020 | 8.306 | 8.444 | 8.210 | 8.435 | 282,879 | +0.25(+3.04%) |
Oct 21, 2020 | 8.214 | 8.389 | 8.187 | 8.187 | 160,084 | -0.12(-1.44%) |
Oct 20, 2020 | 8.214 | 8.398 | 8.168 | 8.306 | 324,408 | +0.16(+1.92%) |
Oct 19, 2020 | 8.435 | 8.518 | 8.122 | 8.150 | 366,820 | -0.08(-1.01%) |
Oct 16, 2020 | 8.113 | 8.389 | 8.104 | 8.233 | 414,606 | +0.35(+4.44%) |
Oct 15, 2020 | 7.763 | 7.929 | 7.708 | 7.883 | 320,372 | -0.03(-0.35%) |
Oct 14, 2020 | 8.076 | 8.122 | 7.855 | 7.910 | 350,159 | -0.15(-1.83%) |
Oct 13, 2020 | 8.048 | 8.104 | 7.855 | 8.058 | 429,402 | -0.09(-1.13%) |
Oct 12, 2020 | 8.269 | 8.288 | 8.012 | 8.150 | 103,791 | +0.05(+0.57%) |
Oct 09, 2020 | 8.067 | 8.196 | 7.993 | 8.104 | 251,826 | +0.02(+0.23%) |
Oct 08, 2020 | 7.837 | 8.122 | 7.754 | 8.085 | 342,960 | +0.20(+2.57%) |
Oct 07, 2020 | 7.947 | 8.076 | 7.763 | 7.883 | 438,149 | +0.04(+0.47%) |
Oct 06, 2020 | 8.094 | 8.113 | 7.717 | 7.846 | 610,044 | +0.06(+0.71%) |
Oct 05, 2020 | 7.606 | 7.846 | 7.570 | 7.791 | 1,168,502 | +0.29(+3.93%) |
Oct 02, 2020 | 7.625 | 7.777 | 7.413 | 7.496 | 2,137,104 | -0.05(-0.61%) |
Oct 01, 2020 | 7.395 | 7.634 | 7.321 | 7.542 | 268,284 | +0.02(+0.24%) |
Sep 30, 2020 | 7.680 | 7.726 | 7.408 | 7.524 | 154,232 | -0.10(-1.33%) |
Sep 29, 2020 | 7.791 | 7.966 | 7.625 | 7.625 | 196,768 | -0.17(-2.24%) |
Sep 28, 2020 | 8.030 | 8.094 | 7.533 | 7.800 | 214,078 | -0.14(-1.74%) |
Sep 25, 2020 | 7.662 | 7.984 | 7.606 | 7.938 | 208,063 | +0.31(+4.11%) |
Sep 24, 2020 | 7.551 | 7.827 | 7.450 | 7.625 | 114,914 | +0.00(+0.00%) |
Sep 23, 2020 | 7.735 | 7.800 | 7.616 | 7.625 | 226,578 | -0.30(-3.83%) |
Sep 22, 2020 | 8.039 | 8.122 | 7.883 | 7.929 | 151,873 | -0.27(-3.26%) |
Sep 21, 2020 | 8.352 | 8.417 | 8.002 | 8.196 | 135,017 | -0.32(-3.78%) |
Sep 18, 2020 | 8.546 | 8.951 | 8.518 | 8.518 | 335,008 | -0.07(-0.86%) |
Sep 17, 2020 | 8.223 | 8.675 | 8.122 | 8.592 | 155,425 | +0.31(+3.78%) |
Sep 16, 2020 | 8.362 | 8.389 | 8.196 | 8.279 | 82,005 | -0.17(-2.07%) |
Sep 15, 2020 | 8.012 | 8.490 | 8.012 | 8.454 | 276,118 | +0.38(+4.68%) |
Sep 14, 2020 | 7.929 | 8.076 | 7.864 | 8.076 | 99,183 | +0.21(+2.69%) |
Sep 11, 2020 | 8.012 | 8.058 | 7.745 | 7.864 | 126,401 | -0.11(-1.39%) |
Sep 10, 2020 | 8.085 | 8.196 | 7.975 | 7.975 | 143,642 | -0.23(-2.81%) |
Sep 09, 2020 | 8.187 | 8.260 | 8.067 | 8.205 | 120,088 | +0.23(+2.89%) |
Sep 08, 2020 | 8.058 | 8.141 | 7.956 | 7.975 | 206,575 | -0.19(-2.37%) |
Sep 04, 2020 | 8.260 | 8.408 | 8.141 | 8.168 | 161,477 | -0.13(-1.55%) |
Sep 03, 2020 | 8.463 | 8.536 | 8.150 | 8.297 | 177,892 | -0.11(-1.31%) |
Sep 02, 2020 | 8.794 | 8.794 | 8.343 | 8.408 | 261,925 | -0.39(-4.40%) |