Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.202 | 9.244 | 8.761 | 8.837 | 501,309 | -0.47(-5.01%) |
Nov 27, 2020 | 9.813 | 9.902 | 9.295 | 9.304 | 226,383 | -0.56(-5.67%) |
Nov 25, 2020 | 9.822 | 9.930 | 9.515 | 9.864 | 511,089 | +0.05(+0.51%) |
Nov 24, 2020 | 9.714 | 9.847 | 9.656 | 9.814 | 892,244 | +0.32(+3.42%) |
Nov 23, 2020 | 9.307 | 9.548 | 9.299 | 9.490 | 797,226 | +0.27(+2.88%) |
Nov 20, 2020 | 9.207 | 9.357 | 8.900 | 9.224 | 545,145 | -0.13(-1.42%) |
Nov 19, 2020 | 8.817 | 9.432 | 8.783 | 9.357 | 531,016 | +0.56(+6.33%) |
Nov 18, 2020 | 9.373 | 9.515 | 8.775 | 8.800 | 1,205,755 | -0.47(-5.02%) |
Nov 17, 2020 | 9.232 | 9.423 | 9.066 | 9.265 | 335,632 | -0.04(-0.45%) |
Nov 16, 2020 | 9.506 | 9.602 | 9.141 | 9.307 | 516,238 | +0.12(+1.27%) |
Nov 13, 2020 | 8.991 | 9.323 | 8.625 | 9.191 | 440,328 | +0.34(+3.85%) |
Nov 12, 2020 | 8.634 | 8.941 | 8.617 | 8.850 | 323,935 | +0.04(+0.47%) |
Nov 11, 2020 | 9.132 | 9.249 | 8.567 | 8.808 | 273,344 | -0.23(-2.57%) |
Nov 10, 2020 | 8.783 | 9.049 | 8.609 | 9.041 | 340,552 | +0.44(+5.12%) |
Nov 09, 2020 | 8.476 | 8.717 | 8.094 | 8.601 | 451,776 | +1.04(+13.74%) |
Nov 06, 2020 | 7.520 | 7.911 | 7.495 | 7.562 | 266,555 | +0.02(+0.22%) |
Nov 05, 2020 | 7.587 | 7.803 | 7.396 | 7.545 | 272,066 | -0.10(-1.30%) |
Nov 04, 2020 | 7.612 | 7.710 | 7.396 | 7.645 | 214,697 | -0.02(-0.22%) |
Nov 03, 2020 | 7.811 | 7.836 | 7.408 | 7.662 | 239,654 | +0.02(+0.22%) |
Nov 02, 2020 | 7.437 | 7.795 | 7.213 | 7.645 | 213,580 | +0.32(+4.31%) |
Oct 30, 2020 | 7.229 | 7.445 | 7.063 | 7.329 | 341,648 | +0.09(+1.26%) |
Oct 29, 2020 | 6.997 | 7.238 | 6.864 | 7.238 | 365,138 | +0.17(+2.35%) |
Oct 28, 2020 | 7.130 | 7.275 | 7.038 | 7.072 | 370,031 | -0.29(-3.95%) |
Oct 27, 2020 | 7.396 | 7.462 | 7.238 | 7.362 | 241,832 | -0.05(-0.67%) |
Oct 26, 2020 | 7.570 | 7.628 | 7.229 | 7.412 | 373,548 | -0.29(-3.78%) |
Oct 23, 2020 | 7.703 | 7.911 | 7.637 | 7.703 | 269,203 | +0.03(+0.43%) |
Oct 22, 2020 | 7.529 | 7.836 | 7.313 | 7.670 | 573,063 | +0.11(+1.43%) |
Oct 21, 2020 | 8.011 | 8.011 | 7.529 | 7.562 | 362,481 | -0.50(-6.19%) |
Oct 20, 2020 | 7.911 | 8.235 | 7.882 | 8.060 | 243,273 | +0.25(+3.19%) |
Oct 19, 2020 | 7.919 | 7.936 | 7.670 | 7.811 | 494,485 | -0.10(-1.26%) |
Oct 16, 2020 | 8.035 | 8.243 | 7.878 | 7.911 | 254,401 | -0.22(-2.76%) |
Oct 15, 2020 | 7.977 | 8.173 | 7.803 | 8.135 | 211,273 | +0.03(+0.41%) |
Oct 14, 2020 | 8.011 | 8.368 | 8.011 | 8.102 | 247,695 | +0.12(+1.46%) |
Oct 13, 2020 | 8.069 | 8.227 | 7.936 | 7.986 | 147,106 | -0.13(-1.64%) |
Oct 12, 2020 | 8.135 | 8.210 | 7.919 | 8.119 | 276,098 | -0.10(-1.21%) |
Oct 09, 2020 | 8.268 | 8.426 | 7.952 | 8.218 | 283,403 | +0.21(+2.59%) |
Oct 08, 2020 | 7.878 | 8.085 | 7.637 | 8.011 | 223,955 | +0.23(+2.99%) |
Oct 07, 2020 | 7.595 | 7.819 | 7.445 | 7.778 | 313,680 | +0.28(+3.77%) |
Oct 06, 2020 | 8.027 | 8.227 | 7.454 | 7.495 | 442,501 | -0.35(-4.45%) |
Oct 05, 2020 | 7.653 | 7.861 | 7.479 | 7.844 | 339,616 | +0.27(+3.51%) |
Oct 02, 2020 | 7.213 | 7.620 | 7.213 | 7.578 | 407,475 | +0.10(+1.33%) |
Oct 01, 2020 | 7.296 | 7.487 | 7.171 | 7.479 | 389,413 | +0.07(+0.90%) |
Sep 30, 2020 | 7.379 | 7.533 | 7.279 | 7.412 | 449,259 | +0.06(+0.79%) |
Sep 29, 2020 | 7.412 | 7.421 | 7.047 | 7.354 | 254,856 | -0.09(-1.23%) |
Sep 28, 2020 | 7.412 | 7.570 | 7.146 | 7.445 | 341,970 | +0.21(+2.87%) |
Sep 25, 2020 | 6.905 | 7.254 | 6.897 | 7.238 | 375,584 | +0.25(+3.57%) |
Sep 24, 2020 | 7.096 | 7.188 | 6.930 | 6.988 | 279,799 | -0.07(-1.06%) |
Sep 23, 2020 | 7.512 | 7.653 | 7.063 | 7.063 | 665,761 | -0.50(-6.59%) |
Sep 22, 2020 | 7.761 | 7.894 | 7.512 | 7.562 | 601,040 | -0.20(-2.57%) |
Sep 21, 2020 | 7.745 | 7.803 | 7.512 | 7.761 | 640,336 | -0.27(-3.31%) |
Sep 18, 2020 | 7.628 | 8.094 | 7.454 | 8.027 | 2,143,036 | +0.40(+5.23%) |
Sep 17, 2020 | 7.853 | 7.936 | 7.578 | 7.628 | 565,248 | -0.16(-2.03%) |
Sep 16, 2020 | 7.304 | 7.878 | 7.271 | 7.786 | 759,507 | +0.54(+7.45%) |
Sep 15, 2020 | 7.138 | 7.516 | 7.138 | 7.246 | 992,897 | +0.13(+1.87%) |
Sep 14, 2020 | 6.831 | 7.362 | 6.797 | 7.113 | 1,927,315 | +0.39(+5.81%) |
Sep 11, 2020 | 6.856 | 7.238 | 6.689 | 6.723 | 4,133,480 | -1.01(-13.10%) |
Sep 10, 2020 | 8.077 | 8.085 | 7.686 | 7.736 | 345,479 | -0.33(-4.12%) |
Sep 09, 2020 | 8.177 | 8.235 | 7.969 | 8.069 | 226,082 | +0.01(+0.10%) |
Sep 08, 2020 | 8.476 | 8.493 | 8.060 | 8.060 | 646,636 | -0.59(-6.82%) |
Sep 04, 2020 | 9.041 | 9.107 | 8.476 | 8.650 | 333,826 | -0.26(-2.89%) |
Sep 03, 2020 | 9.049 | 9.224 | 8.792 | 8.908 | 347,877 | -0.17(-1.92%) |
Sep 02, 2020 | 9.847 | 9.855 | 9.058 | 9.083 | 471,108 | -0.66(-6.74%) |