Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.813 | 8.865 | 8.719 | 8.736 | 3,100,966 | -0.14(-1.54%) |
Nov 27, 2020 | 9.061 | 9.078 | 8.813 | 8.873 | 726,700 | -0.16(-1.80%) |
Nov 25, 2020 | 9.138 | 9.138 | 8.907 | 9.036 | 2,072,113 | +0.09(+1.05%) |
Nov 24, 2020 | 8.984 | 9.147 | 8.924 | 8.942 | 2,445,557 | +0.05(+0.58%) |
Nov 23, 2020 | 8.839 | 8.993 | 8.805 | 8.890 | 2,165,782 | +0.12(+1.37%) |
Nov 20, 2020 | 8.873 | 8.903 | 8.736 | 8.770 | 1,673,701 | -0.18(-2.01%) |
Nov 19, 2020 | 8.950 | 8.967 | 8.813 | 8.950 | 1,894,721 | -0.07(-0.76%) |
Nov 18, 2020 | 9.284 | 9.297 | 9.010 | 9.019 | 2,212,292 | -0.27(-2.95%) |
Nov 17, 2020 | 9.318 | 9.378 | 9.096 | 9.292 | 2,105,068 | -0.13(-1.36%) |
Nov 16, 2020 | 9.344 | 9.434 | 9.168 | 9.421 | 2,640,445 | +0.33(+3.67%) |
Nov 13, 2020 | 8.847 | 9.130 | 8.847 | 9.087 | 2,466,784 | +0.31(+3.51%) |
Nov 12, 2020 | 8.796 | 8.916 | 8.715 | 8.779 | 1,736,637 | -0.09(-0.97%) |
Nov 11, 2020 | 8.899 | 8.942 | 8.732 | 8.865 | 1,856,341 | +0.01(+0.10%) |
Nov 10, 2020 | 8.599 | 8.865 | 8.420 | 8.856 | 2,552,732 | +0.33(+3.81%) |
Nov 09, 2020 | 8.933 | 9.215 | 8.514 | 8.531 | 4,149,436 | +0.12(+1.42%) |
Nov 06, 2020 | 8.668 | 8.668 | 8.402 | 8.411 | 2,031,559 | -0.23(-2.67%) |
Nov 05, 2020 | 8.779 | 8.836 | 8.565 | 8.642 | 1,418,688 | -0.12(-1.37%) |
Nov 04, 2020 | 8.753 | 8.805 | 8.651 | 8.762 | 1,739,124 | -0.04(-0.49%) |
Nov 03, 2020 | 8.719 | 8.839 | 8.633 | 8.805 | 1,707,637 | +0.22(+2.59%) |
Nov 02, 2020 | 8.608 | 8.676 | 8.484 | 8.582 | 1,921,823 | +0.09(+1.01%) |
Oct 30, 2020 | 8.565 | 8.599 | 8.407 | 8.497 | 1,387,719 | -0.08(-0.90%) |
Oct 29, 2020 | 8.514 | 8.599 | 8.445 | 8.574 | 1,607,272 | +0.02(+0.20%) |
Oct 28, 2020 | 8.702 | 8.770 | 8.522 | 8.556 | 2,084,436 | -0.31(-3.47%) |
Oct 27, 2020 | 9.036 | 9.104 | 8.865 | 8.865 | 1,135,238 | -0.18(-1.99%) |
Oct 26, 2020 | 9.121 | 9.155 | 8.967 | 9.044 | 2,213,736 | -0.19(-2.04%) |
Oct 23, 2020 | 9.198 | 9.258 | 9.096 | 9.232 | 1,553,091 | +0.10(+1.12%) |
Oct 22, 2020 | 9.070 | 9.173 | 9.044 | 9.130 | 1,894,208 | +0.06(+0.66%) |
Oct 21, 2020 | 8.984 | 9.078 | 8.950 | 9.070 | 2,503,843 | +0.06(+0.66%) |
Oct 20, 2020 | 8.924 | 9.061 | 8.856 | 9.010 | 1,314,625 | +0.16(+1.84%) |
Oct 19, 2020 | 9.096 | 9.096 | 8.847 | 8.847 | 1,904,406 | -0.18(-1.99%) |
Oct 16, 2020 | 9.113 | 9.147 | 9.010 | 9.027 | 1,403,497 | -0.10(-1.12%) |
Oct 15, 2020 | 8.882 | 9.190 | 8.865 | 9.130 | 1,576,171 | +0.18(+2.01%) |
Oct 14, 2020 | 9.190 | 9.198 | 8.950 | 8.950 | 924,000 | -0.27(-2.88%) |
Oct 13, 2020 | 9.352 | 9.455 | 9.198 | 9.215 | 1,684,067 | -0.21(-2.18%) |
Oct 12, 2020 | 9.395 | 9.485 | 9.335 | 9.421 | 1,725,979 | +0.05(+0.55%) |
Oct 09, 2020 | 9.429 | 9.481 | 9.344 | 9.369 | 1,254,955 | +0.03(+0.27%) |
Oct 08, 2020 | 9.250 | 9.429 | 9.250 | 9.344 | 1,114,100 | +0.17(+1.87%) |
Oct 07, 2020 | 9.250 | 9.292 | 9.164 | 9.173 | 2,443,060 | -0.01(-0.09%) |
Oct 06, 2020 | 9.327 | 9.429 | 9.147 | 9.181 | 3,102,214 | -0.09(-1.01%) |
Oct 05, 2020 | 9.327 | 9.369 | 9.173 | 9.275 | 1,560,177 | +0.02(+0.18%) |
Oct 02, 2020 | 8.924 | 9.275 | 8.865 | 9.258 | 2,216,331 | +0.19(+2.08%) |
Oct 01, 2020 | 8.959 | 9.087 | 8.847 | 9.070 | 2,407,268 | +0.13(+1.44%) |
Sep 30, 2020 | 9.044 | 9.087 | 8.865 | 8.942 | 2,371,146 | -0.08(-0.85%) |
Sep 29, 2020 | 9.130 | 9.130 | 8.953 | 9.019 | 1,710,483 | -0.09(-0.99%) |
Sep 28, 2020 | 8.990 | 9.151 | 8.939 | 9.108 | 4,779,883 | +0.25(+2.87%) |
Sep 25, 2020 | 8.693 | 8.863 | 8.693 | 8.854 | 1,573,367 | +0.10(+1.16%) |
Sep 24, 2020 | 8.719 | 8.914 | 8.702 | 8.753 | 1,408,782 | +0.05(+0.58%) |
Sep 23, 2020 | 8.854 | 8.981 | 8.689 | 8.702 | 2,305,745 | -0.19(-2.19%) |
Sep 22, 2020 | 8.693 | 8.939 | 8.668 | 8.897 | 2,334,971 | +0.23(+2.64%) |
Sep 21, 2020 | 8.846 | 8.922 | 8.625 | 8.668 | 4,572,477 | -0.32(-3.58%) |
Sep 18, 2020 | 9.235 | 9.320 | 8.981 | 8.990 | 5,856,785 | -0.19(-2.03%) |
Sep 17, 2020 | 9.269 | 9.371 | 9.134 | 9.176 | 2,648,175 | -0.18(-1.90%) |
Sep 16, 2020 | 9.557 | 9.557 | 9.295 | 9.354 | 3,167,138 | -0.16(-1.69%) |
Sep 15, 2020 | 9.600 | 9.676 | 9.507 | 9.515 | 1,984,373 | -0.05(-0.53%) |
Sep 14, 2020 | 9.405 | 9.625 | 9.396 | 9.566 | 2,119,003 | +0.23(+2.45%) |
Sep 11, 2020 | 9.464 | 9.464 | 9.227 | 9.337 | 1,944,314 | -0.11(-1.17%) |
Sep 10, 2020 | 9.524 | 9.557 | 9.405 | 9.447 | 1,714,156 | -0.11(-1.15%) |
Sep 09, 2020 | 9.464 | 9.642 | 9.456 | 9.557 | 1,649,509 | +0.16(+1.71%) |
Sep 08, 2020 | 9.498 | 9.498 | 9.329 | 9.396 | 1,591,964 | -0.15(-1.60%) |
Sep 04, 2020 | 9.710 | 9.778 | 9.380 | 9.549 | 1,439,293 | -0.11(-1.14%) |
Sep 03, 2020 | 9.735 | 9.879 | 9.600 | 9.659 | 1,655,706 | -0.05(-0.52%) |
Sep 02, 2020 | 9.634 | 9.744 | 9.532 | 9.710 | 3,878,490 | +0.08(+0.79%) |