Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.145 | 9.202 | 9.040 | 9.059 | 349,962 | -0.24(-2.57%) |
Nov 27, 2020 | 9.440 | 9.440 | 9.297 | 9.297 | 52,590 | -0.18(-1.91%) |
Nov 25, 2020 | 9.526 | 9.526 | 9.431 | 9.479 | 98,999 | -0.10(-1.00%) |
Nov 24, 2020 | 9.603 | 9.612 | 9.421 | 9.574 | 121,745 | +0.38(+4.15%) |
Nov 23, 2020 | 9.259 | 9.259 | 9.154 | 9.192 | 72,310 | +0.11(+1.16%) |
Nov 20, 2020 | 9.049 | 9.106 | 9.001 | 9.087 | 40,856 | +0.10(+1.06%) |
Nov 19, 2020 | 8.982 | 9.049 | 8.925 | 8.992 | 105,897 | -0.15(-1.67%) |
Nov 18, 2020 | 9.221 | 9.259 | 9.125 | 9.145 | 49,391 | -0.15(-1.64%) |
Nov 17, 2020 | 9.278 | 9.374 | 9.278 | 9.297 | 69,424 | +0.13(+1.46%) |
Nov 16, 2020 | 9.211 | 9.230 | 9.106 | 9.164 | 53,895 | -0.11(-1.13%) |
Nov 13, 2020 | 9.125 | 9.278 | 9.088 | 9.269 | 98,475 | +0.43(+4.86%) |
Nov 12, 2020 | 8.944 | 8.963 | 8.830 | 8.839 | 75,803 | -0.09(-0.96%) |
Nov 11, 2020 | 9.040 | 9.040 | 8.925 | 8.925 | 76,054 | +0.12(+1.41%) |
Nov 10, 2020 | 8.782 | 8.830 | 8.696 | 8.801 | 90,683 | +0.06(+0.65%) |
Nov 09, 2020 | 8.801 | 8.944 | 8.715 | 8.744 | 103,986 | +0.10(+1.10%) |
Nov 06, 2020 | 8.620 | 8.667 | 8.572 | 8.648 | 59,504 | -0.03(-0.33%) |
Nov 05, 2020 | 8.591 | 8.705 | 8.524 | 8.677 | 73,951 | +0.17(+2.02%) |
Nov 04, 2020 | 8.505 | 8.553 | 8.467 | 8.505 | 58,327 | -0.10(-1.11%) |
Nov 03, 2020 | 8.572 | 8.615 | 8.534 | 8.600 | 36,296 | +0.11(+1.24%) |
Nov 02, 2020 | 8.505 | 8.562 | 8.429 | 8.495 | 57,042 | +0.25(+3.01%) |
Oct 30, 2020 | 8.333 | 8.400 | 8.209 | 8.247 | 207,218 | -0.24(-2.81%) |
Oct 29, 2020 | 8.467 | 8.515 | 8.400 | 8.486 | 73,558 | +0.03(+0.34%) |
Oct 28, 2020 | 8.457 | 8.534 | 8.419 | 8.457 | 57,911 | -0.10(-1.12%) |
Oct 27, 2020 | 8.658 | 8.658 | 8.553 | 8.553 | 53,697 | -0.18(-2.08%) |
Oct 26, 2020 | 8.715 | 8.753 | 8.667 | 8.734 | 53,996 | -0.24(-2.66%) |
Oct 23, 2020 | 8.935 | 8.982 | 8.896 | 8.973 | 24,933 | -0.08(-0.84%) |
Oct 22, 2020 | 9.030 | 9.059 | 8.944 | 9.049 | 140,695 | -0.05(-0.52%) |
Oct 21, 2020 | 9.068 | 9.125 | 9.049 | 9.097 | 72,491 | +0.40(+4.61%) |
Oct 20, 2020 | 8.705 | 8.810 | 8.686 | 8.696 | 453,883 | -0.08(-0.87%) |
Oct 19, 2020 | 8.858 | 8.887 | 8.772 | 8.772 | 284,590 | -0.05(-0.54%) |
Oct 16, 2020 | 8.954 | 8.982 | 8.810 | 8.820 | 256,037 | +0.09(+0.98%) |
Oct 15, 2020 | 8.715 | 8.734 | 8.639 | 8.734 | 111,669 | +0.08(+0.88%) |
Oct 14, 2020 | 8.734 | 8.734 | 8.610 | 8.658 | 101,361 | +0.04(+0.44%) |
Oct 13, 2020 | 8.696 | 8.696 | 8.543 | 8.620 | 64,085 | -0.04(-0.44%) |
Oct 12, 2020 | 8.734 | 8.734 | 8.591 | 8.658 | 61,268 | -0.09(-0.98%) |
Oct 09, 2020 | 8.734 | 8.768 | 8.658 | 8.744 | 72,494 | +0.06(+0.66%) |
Oct 08, 2020 | 8.667 | 8.734 | 8.610 | 8.686 | 51,281 | +0.25(+2.94%) |
Oct 07, 2020 | 8.505 | 8.553 | 8.371 | 8.438 | 178,762 | +0.14(+1.73%) |
Oct 06, 2020 | 8.371 | 8.400 | 8.238 | 8.295 | 87,318 | -0.29(-3.34%) |
Oct 05, 2020 | 8.467 | 8.581 | 8.467 | 8.581 | 109,752 | +0.17(+2.04%) |
Oct 02, 2020 | 8.266 | 8.419 | 8.247 | 8.410 | 185,951 | -0.02(-0.23%) |
Oct 01, 2020 | 8.333 | 8.429 | 8.324 | 8.429 | 83,638 | +0.11(+1.38%) |
Sep 30, 2020 | 8.314 | 8.352 | 8.276 | 8.314 | 350,237 | +0.04(+0.46%) |
Sep 29, 2020 | 8.333 | 8.352 | 8.276 | 8.276 | 76,125 | -0.05(-0.57%) |
Sep 28, 2020 | 8.200 | 8.371 | 8.200 | 8.324 | 90,644 | +0.30(+3.69%) |
Sep 25, 2020 | 7.923 | 8.028 | 7.923 | 8.028 | 417,055 | -0.04(-0.47%) |
Sep 24, 2020 | 7.961 | 8.133 | 7.961 | 8.066 | 141,403 | -0.03(-0.35%) |
Sep 23, 2020 | 8.133 | 8.219 | 8.028 | 8.095 | 206,792 | -0.14(-1.74%) |
Sep 22, 2020 | 8.228 | 8.285 | 8.190 | 8.238 | 183,520 | +0.04(+0.47%) |
Sep 21, 2020 | 8.295 | 8.381 | 8.190 | 8.200 | 183,509 | +0.06(+0.70%) |
Sep 18, 2020 | 8.371 | 8.371 | 8.142 | 8.142 | 279,189 | -0.17(-2.07%) |
Sep 17, 2020 | 8.285 | 8.362 | 8.152 | 8.314 | 103,753 | -0.01(-0.11%) |
Sep 16, 2020 | 8.305 | 8.371 | 8.276 | 8.324 | 63,126 | +0.11(+1.28%) |
Sep 15, 2020 | 8.266 | 8.312 | 8.200 | 8.219 | 48,431 | -0.07(-0.81%) |
Sep 14, 2020 | 8.305 | 8.352 | 8.257 | 8.285 | 106,354 | +0.14(+1.76%) |
Sep 11, 2020 | 8.161 | 8.171 | 8.028 | 8.142 | 81,399 | +0.02(+0.24%) |
Sep 10, 2020 | 8.161 | 8.200 | 8.066 | 8.123 | 110,144 | -0.06(-0.70%) |
Sep 09, 2020 | 8.161 | 8.200 | 8.114 | 8.180 | 98,333 | +0.04(+0.47%) |
Sep 08, 2020 | 8.075 | 8.180 | 8.075 | 8.142 | 40,632 | -0.10(-1.16%) |
Sep 04, 2020 | 8.305 | 8.381 | 8.133 | 8.238 | 111,151 | -0.16(-1.93%) |
Sep 03, 2020 | 8.419 | 8.562 | 8.324 | 8.400 | 237,314 | -0.15(-1.79%) |
Sep 02, 2020 | 8.419 | 8.562 | 8.352 | 8.553 | 126,209 | +0.14(+1.70%) |