Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.043 | 8.242 | 7.915 | 7.915 | 2,759,641 | -0.26(-3.13%) |
Nov 27, 2020 | 8.320 | 8.320 | 8.142 | 8.171 | 826,884 | -0.09(-1.03%) |
Nov 25, 2020 | 8.370 | 8.370 | 8.135 | 8.256 | 3,647,151 | -0.03(-0.34%) |
Nov 24, 2020 | 8.213 | 8.544 | 8.197 | 8.284 | 3,682,541 | +0.27(+3.37%) |
Nov 23, 2020 | 7.929 | 8.185 | 7.836 | 8.014 | 2,554,433 | +0.20(+2.55%) |
Nov 20, 2020 | 7.673 | 7.843 | 7.602 | 7.815 | 1,606,659 | +0.14(+1.85%) |
Nov 19, 2020 | 7.666 | 7.787 | 7.545 | 7.673 | 2,603,132 | -0.05(-0.64%) |
Nov 18, 2020 | 8.035 | 8.071 | 7.708 | 7.723 | 2,249,817 | -0.29(-3.64%) |
Nov 17, 2020 | 7.858 | 8.067 | 7.843 | 8.014 | 2,612,292 | +0.09(+1.08%) |
Nov 16, 2020 | 7.979 | 8.064 | 7.865 | 7.929 | 6,399,550 | +0.28(+3.72%) |
Nov 13, 2020 | 7.211 | 7.676 | 7.211 | 7.644 | 4,850,212 | +0.48(+6.65%) |
Nov 12, 2020 | 7.090 | 7.378 | 7.026 | 7.168 | 4,388,675 | -0.01(-0.20%) |
Nov 11, 2020 | 7.225 | 7.225 | 7.008 | 7.182 | 2,294,551 | -0.03(-0.39%) |
Nov 10, 2020 | 6.933 | 7.253 | 6.912 | 7.211 | 3,267,132 | +0.31(+4.54%) |
Nov 09, 2020 | 6.869 | 7.207 | 6.670 | 6.898 | 5,097,311 | +0.78(+12.66%) |
Nov 06, 2020 | 6.457 | 6.514 | 6.101 | 6.123 | 1,591,190 | -0.29(-4.55%) |
Nov 05, 2020 | 6.379 | 6.549 | 6.336 | 6.414 | 2,022,708 | +0.10(+1.58%) |
Nov 04, 2020 | 6.563 | 6.563 | 6.293 | 6.315 | 2,044,383 | -0.24(-3.69%) |
Nov 03, 2020 | 6.507 | 6.592 | 6.382 | 6.556 | 1,999,578 | +0.13(+1.99%) |
Nov 02, 2020 | 6.307 | 6.428 | 6.251 | 6.428 | 2,753,581 | +0.20(+3.20%) |
Oct 30, 2020 | 6.243 | 6.315 | 6.144 | 6.229 | 4,042,453 | -0.02(-0.34%) |
Oct 29, 2020 | 6.194 | 6.357 | 6.076 | 6.251 | 5,354,512 | +0.01(+0.23%) |
Oct 28, 2020 | 6.322 | 6.478 | 6.222 | 6.236 | 3,369,786 | -0.25(-3.84%) |
Oct 27, 2020 | 6.656 | 6.741 | 6.485 | 6.485 | 4,284,423 | -0.21(-3.08%) |
Oct 26, 2020 | 6.969 | 6.983 | 6.642 | 6.691 | 2,819,992 | -0.33(-4.76%) |
Oct 23, 2020 | 7.075 | 7.079 | 6.944 | 7.026 | 5,284,889 | -0.04(-0.60%) |
Oct 22, 2020 | 6.976 | 7.225 | 6.791 | 7.068 | 3,329,476 | +0.09(+1.22%) |
Oct 21, 2020 | 7.104 | 7.129 | 6.969 | 6.983 | 2,908,569 | -0.15(-2.09%) |
Oct 20, 2020 | 7.175 | 7.260 | 7.118 | 7.132 | 1,447,291 | +0.04(+0.60%) |
Oct 19, 2020 | 7.282 | 7.289 | 7.083 | 7.090 | 1,675,616 | -0.17(-2.35%) |
Oct 16, 2020 | 7.339 | 7.346 | 7.150 | 7.260 | 3,008,566 | -0.04(-0.58%) |
Oct 15, 2020 | 7.111 | 7.367 | 7.111 | 7.303 | 1,934,973 | +0.08(+1.08%) |
Oct 14, 2020 | 7.303 | 7.346 | 7.168 | 7.225 | 2,750,323 | -0.11(-1.45%) |
Oct 13, 2020 | 7.459 | 7.545 | 7.275 | 7.331 | 1,941,696 | -0.20(-2.64%) |
Oct 12, 2020 | 7.488 | 7.659 | 7.481 | 7.531 | 3,311,631 | -0.06(-0.75%) |
Oct 09, 2020 | 7.808 | 7.829 | 7.559 | 7.587 | 2,716,203 | -0.18(-2.29%) |
Oct 08, 2020 | 7.630 | 7.776 | 7.573 | 7.765 | 1,834,374 | +0.18(+2.44%) |
Oct 07, 2020 | 7.651 | 7.737 | 7.502 | 7.580 | 2,526,094 | -0.03(-0.37%) |
Oct 06, 2020 | 7.680 | 7.758 | 7.545 | 7.609 | 2,986,212 | -0.03(-0.37%) |
Oct 05, 2020 | 7.630 | 7.700 | 7.497 | 7.637 | 2,595,627 | +0.08(+1.02%) |
Oct 02, 2020 | 7.183 | 7.616 | 7.134 | 7.560 | 2,313,301 | +0.21(+2.85%) |
Oct 01, 2020 | 7.246 | 7.358 | 7.197 | 7.351 | 2,387,864 | +0.13(+1.74%) |
Sep 30, 2020 | 7.183 | 7.400 | 7.127 | 7.225 | 3,363,864 | +0.06(+0.78%) |
Sep 29, 2020 | 7.211 | 7.267 | 7.075 | 7.169 | 2,500,846 | -0.08(-1.06%) |
Sep 28, 2020 | 7.120 | 7.358 | 7.099 | 7.246 | 1,856,895 | +0.29(+4.22%) |
Sep 25, 2020 | 6.792 | 6.970 | 6.764 | 6.952 | 2,434,519 | +0.13(+1.95%) |
Sep 24, 2020 | 6.715 | 6.980 | 6.666 | 6.820 | 3,742,350 | +0.08(+1.14%) |
Sep 23, 2020 | 6.994 | 7.120 | 6.729 | 6.743 | 2,267,739 | -0.28(-3.98%) |
Sep 22, 2020 | 7.050 | 7.190 | 7.001 | 7.022 | 2,835,563 | +0.01(+0.20%) |
Sep 21, 2020 | 7.120 | 7.141 | 6.869 | 7.008 | 3,241,347 | -0.26(-3.56%) |
Sep 18, 2020 | 7.644 | 7.679 | 7.225 | 7.267 | 7,885,748 | -0.44(-5.71%) |
Sep 17, 2020 | 7.770 | 7.889 | 7.627 | 7.707 | 2,815,168 | -0.08(-0.99%) |
Sep 16, 2020 | 7.665 | 7.854 | 7.532 | 7.784 | 4,521,244 | +0.11(+1.46%) |
Sep 15, 2020 | 7.491 | 7.770 | 7.491 | 7.672 | 1,802,335 | +0.15(+2.04%) |
Sep 14, 2020 | 7.267 | 7.539 | 7.211 | 7.518 | 3,033,193 | +0.31(+4.36%) |
Sep 11, 2020 | 7.407 | 7.407 | 7.190 | 7.204 | 4,389,033 | -0.18(-2.46%) |
Sep 10, 2020 | 7.539 | 7.609 | 7.379 | 7.386 | 1,785,452 | -0.17(-2.31%) |
Sep 09, 2020 | 7.714 | 7.798 | 7.525 | 7.560 | 1,186,307 | -0.08(-1.10%) |
Sep 08, 2020 | 7.735 | 7.777 | 7.525 | 7.644 | 1,981,996 | -0.18(-2.32%) |
Sep 04, 2020 | 7.889 | 7.941 | 7.581 | 7.826 | 1,776,193 | -0.01(-0.18%) |
Sep 03, 2020 | 7.826 | 8.098 | 7.798 | 7.840 | 1,207,721 | +0.05(+0.63%) |
Sep 02, 2020 | 7.588 | 7.801 | 7.525 | 7.791 | 4,049,787 | +0.19(+2.48%) |