Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.660 | 8.745 | 8.380 | 8.530 | 139,466 | -0.27(-3.07%) |
Nov 27, 2020 | 8.660 | 8.810 | 8.470 | 8.800 | 56,200 | +0.04(+0.46%) |
Nov 25, 2020 | 9.040 | 9.060 | 8.670 | 8.760 | 138,100 | -0.35(-3.84%) |
Nov 24, 2020 | 9.030 | 9.240 | 9.010 | 9.110 | 161,650 | +0.13(+1.45%) |
Nov 23, 2020 | 8.980 | 9.080 | 8.770 | 8.980 | 199,122 | +0.10(+1.13%) |
Nov 20, 2020 | 8.790 | 8.950 | 8.560 | 8.880 | 133,900 | +0.01(+0.11%) |
Nov 19, 2020 | 8.660 | 9.000 | 8.570 | 8.870 | 164,296 | +0.20(+2.31%) |
Nov 18, 2020 | 8.780 | 9.000 | 8.620 | 8.670 | 185,654 | +0.01(+0.12%) |
Nov 17, 2020 | 8.510 | 8.790 | 8.270 | 8.660 | 389,336 | +0.10(+1.17%) |
Nov 16, 2020 | 8.380 | 8.710 | 8.160 | 8.560 | 284,954 | +0.35(+4.26%) |
Nov 13, 2020 | 8.100 | 8.425 | 8.080 | 8.210 | 195,100 | +0.20(+2.50%) |
Nov 12, 2020 | 7.970 | 8.080 | 7.850 | 8.010 | 150,620 | -0.05(-0.62%) |
Nov 11, 2020 | 8.020 | 8.330 | 7.960 | 8.060 | 199,100 | +0.02(+0.25%) |
Nov 10, 2020 | 8.070 | 8.150 | 7.930 | 8.040 | 237,897 | +0.17(+2.16%) |
Nov 09, 2020 | 8.280 | 8.320 | 7.810 | 7.870 | 441,561 | +0.12(+1.55%) |
Nov 06, 2020 | 7.900 | 7.980 | 7.560 | 7.750 | 164,000 | -0.10(-1.27%) |
Nov 05, 2020 | 7.840 | 8.050 | 7.820 | 7.850 | 235,817 | -0.01(-0.13%) |
Nov 04, 2020 | 7.890 | 8.040 | 7.750 | 7.860 | 183,277 | -0.11(-1.38%) |
Nov 03, 2020 | 7.980 | 8.420 | 7.940 | 7.970 | 320,328 | +0.07(+0.89%) |
Nov 02, 2020 | 8.120 | 8.290 | 7.400 | 7.900 | 370,313 | -0.21(-2.59%) |
Oct 30, 2020 | 7.290 | 8.200 | 7.290 | 8.110 | 524,200 | +0.92(+12.80%) |
Oct 29, 2020 | 7.290 | 7.300 | 6.870 | 7.190 | 375,385 | -0.18(-2.44%) |
Oct 28, 2020 | 7.550 | 7.730 | 7.200 | 7.370 | 272,557 | -0.34(-4.41%) |
Oct 27, 2020 | 7.140 | 7.710 | 7.140 | 7.710 | 280,493 | +0.53(+7.38%) |
Oct 26, 2020 | 7.020 | 7.260 | 6.950 | 7.180 | 172,810 | +0.02(+0.28%) |
Oct 23, 2020 | 7.650 | 7.740 | 6.980 | 7.160 | 369,800 | -0.43(-5.67%) |
Oct 22, 2020 | 7.450 | 7.640 | 7.220 | 7.590 | 340,778 | +0.16(+2.15%) |
Oct 21, 2020 | 7.520 | 7.550 | 7.260 | 7.430 | 127,337 | -0.08(-1.07%) |
Oct 20, 2020 | 7.520 | 7.760 | 7.420 | 7.510 | 202,041 | +0.04(+0.54%) |
Oct 19, 2020 | 7.600 | 7.700 | 7.290 | 7.470 | 304,509 | -0.21(-2.73%) |
Oct 16, 2020 | 7.830 | 7.990 | 7.660 | 7.680 | 207,300 | -0.21(-2.66%) |
Oct 15, 2020 | 8.050 | 8.100 | 7.770 | 7.890 | 241,702 | -0.23(-2.83%) |
Oct 14, 2020 | 8.380 | 8.440 | 8.000 | 8.120 | 128,213 | -0.25(-2.99%) |
Oct 13, 2020 | 8.200 | 8.440 | 7.960 | 8.370 | 139,849 | +0.05(+0.60%) |
Oct 12, 2020 | 8.350 | 8.350 | 8.060 | 8.320 | 128,066 | -0.04(-0.48%) |
Oct 09, 2020 | 8.330 | 8.540 | 8.200 | 8.360 | 154,500 | +0.13(+1.58%) |
Oct 08, 2020 | 8.230 | 8.280 | 7.950 | 8.230 | 170,741 | +0.13(+1.60%) |
Oct 07, 2020 | 7.960 | 8.300 | 7.910 | 8.100 | 196,191 | +0.23(+2.92%) |
Oct 06, 2020 | 8.120 | 8.350 | 7.800 | 7.870 | 282,763 | -0.17(-2.11%) |
Oct 05, 2020 | 7.890 | 8.360 | 7.890 | 8.040 | 293,939 | +0.18(+2.29%) |
Oct 02, 2020 | 7.750 | 7.990 | 7.520 | 7.860 | 192,200 | -0.01(-0.13%) |
Oct 01, 2020 | 7.590 | 7.960 | 7.500 | 7.870 | 183,835 | +0.35(+4.65%) |
Sep 30, 2020 | 7.350 | 7.600 | 7.350 | 7.520 | 304,468 | +0.12(+1.62%) |
Sep 29, 2020 | 7.440 | 7.530 | 7.340 | 7.400 | 94,918 | -0.05(-0.67%) |
Sep 28, 2020 | 7.500 | 7.652 | 7.360 | 7.450 | 418,834 | +0.05(+0.68%) |
Sep 25, 2020 | 6.950 | 7.480 | 6.760 | 7.400 | 161,800 | +0.40(+5.71%) |
Sep 24, 2020 | 7.110 | 7.270 | 6.820 | 7.000 | 468,615 | -0.11(-1.55%) |
Sep 23, 2020 | 7.270 | 7.360 | 7.070 | 7.110 | 343,763 | -0.16(-2.20%) |
Sep 22, 2020 | 7.440 | 7.610 | 7.240 | 7.270 | 460,190 | -0.23(-3.07%) |
Sep 21, 2020 | 7.150 | 7.540 | 7.030 | 7.500 | 291,950 | +0.15(+2.04%) |
Sep 18, 2020 | 7.280 | 7.780 | 7.200 | 7.350 | 479,800 | +0.13(+1.80%) |
Sep 17, 2020 | 6.910 | 7.260 | 6.780 | 7.220 | 289,852 | +0.18(+2.56%) |
Sep 16, 2020 | 6.950 | 7.210 | 6.950 | 7.040 | 164,490 | +0.16(+2.33%) |
Sep 15, 2020 | 6.940 | 7.160 | 6.810 | 6.880 | 154,541 | +0.08(+1.18%) |
Sep 14, 2020 | 6.780 | 6.940 | 6.710 | 6.800 | 212,216 | +0.08(+1.19%) |
Sep 11, 2020 | 6.800 | 6.890 | 6.650 | 6.720 | 153,800 | +0.00(+0.00%) |
Sep 10, 2020 | 6.910 | 7.010 | 6.710 | 6.720 | 189,661 | -0.16(-2.33%) |
Sep 09, 2020 | 6.780 | 7.100 | 6.750 | 6.880 | 230,662 | +0.17(+2.53%) |
Sep 08, 2020 | 6.570 | 6.840 | 6.390 | 6.710 | 258,553 | +0.02(+0.30%) |
Sep 04, 2020 | 6.720 | 6.720 | 6.400 | 6.690 | 501,800 | +0.06(+0.90%) |
Sep 03, 2020 | 6.800 | 6.800 | 6.450 | 6.630 | 292,837 | -0.16(-2.36%) |
Sep 02, 2020 | 6.700 | 6.800 | 6.630 | 6.790 | 166,940 | +0.05(+0.74%) |