Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.000 | 9.000 | 8.385 | 8.480 | 351,185 | -0.51(-5.67%) |
Nov 27, 2020 | 9.190 | 9.190 | 8.890 | 8.990 | 144,100 | -0.13(-1.43%) |
Nov 25, 2020 | 9.060 | 9.340 | 8.645 | 9.120 | 404,300 | +0.06(+0.66%) |
Nov 24, 2020 | 9.450 | 9.530 | 9.020 | 9.060 | 435,353 | -0.17(-1.84%) |
Nov 23, 2020 | 9.000 | 9.380 | 8.870 | 9.230 | 442,043 | +0.21(+2.33%) |
Nov 20, 2020 | 8.360 | 9.120 | 8.360 | 9.020 | 582,000 | +0.63(+7.51%) |
Nov 19, 2020 | 8.040 | 8.450 | 7.700 | 8.390 | 697,307 | +0.23(+2.82%) |
Nov 18, 2020 | 8.390 | 8.840 | 8.130 | 8.160 | 530,567 | -0.20(-2.39%) |
Nov 17, 2020 | 7.700 | 8.370 | 7.680 | 8.360 | 586,596 | +0.65(+8.43%) |
Nov 16, 2020 | 7.440 | 7.740 | 7.260 | 7.710 | 461,006 | +0.59(+8.29%) |
Nov 13, 2020 | 6.840 | 7.170 | 6.700 | 7.120 | 382,300 | +0.43(+6.43%) |
Nov 12, 2020 | 6.700 | 6.920 | 6.550 | 6.690 | 345,750 | -0.13(-1.91%) |
Nov 11, 2020 | 7.300 | 7.300 | 6.720 | 6.820 | 375,567 | -0.39(-5.41%) |
Nov 10, 2020 | 7.450 | 7.545 | 7.170 | 7.210 | 280,723 | -0.18(-2.44%) |
Nov 09, 2020 | 7.210 | 7.520 | 7.110 | 7.390 | 421,029 | +0.72(+10.79%) |
Nov 06, 2020 | 6.880 | 6.925 | 6.630 | 6.670 | 166,400 | -0.20(-2.91%) |
Nov 05, 2020 | 6.900 | 7.000 | 6.710 | 6.870 | 197,660 | +0.02(+0.29%) |
Nov 04, 2020 | 6.700 | 7.020 | 6.590 | 6.850 | 201,155 | -0.10(-1.44%) |
Nov 03, 2020 | 6.880 | 7.120 | 6.830 | 6.950 | 435,680 | +0.16(+2.36%) |
Nov 02, 2020 | 6.490 | 6.870 | 6.370 | 6.790 | 398,615 | +0.45(+7.10%) |
Oct 30, 2020 | 6.590 | 6.610 | 6.300 | 6.340 | 411,800 | -0.26(-3.94%) |
Oct 29, 2020 | 6.580 | 6.770 | 6.430 | 6.600 | 330,666 | +0.06(+0.92%) |
Oct 28, 2020 | 6.750 | 6.840 | 6.430 | 6.540 | 310,319 | -0.38(-5.49%) |
Oct 27, 2020 | 7.100 | 7.130 | 6.900 | 6.920 | 219,499 | -0.19(-2.67%) |
Oct 26, 2020 | 7.170 | 7.230 | 6.850 | 7.110 | 267,673 | -0.17(-2.34%) |
Oct 23, 2020 | 7.370 | 7.370 | 7.150 | 7.280 | 197,400 | +0.02(+0.28%) |
Oct 22, 2020 | 7.050 | 7.350 | 7.020 | 7.260 | 363,042 | +0.23(+3.27%) |
Oct 21, 2020 | 7.280 | 7.420 | 7.010 | 7.030 | 165,644 | -0.26(-3.57%) |
Oct 20, 2020 | 7.360 | 7.450 | 7.160 | 7.290 | 251,543 | +0.00(+0.00%) |
Oct 19, 2020 | 7.530 | 7.630 | 7.260 | 7.290 | 247,165 | -0.13(-1.75%) |
Oct 16, 2020 | 7.710 | 8.130 | 7.390 | 7.420 | 362,800 | -0.26(-3.39%) |
Oct 15, 2020 | 7.030 | 7.720 | 7.010 | 7.680 | 480,711 | +0.47(+6.52%) |
Oct 14, 2020 | 7.090 | 7.300 | 7.080 | 7.210 | 301,310 | +0.12(+1.69%) |
Oct 13, 2020 | 7.230 | 7.230 | 6.830 | 7.090 | 374,977 | -0.01(-0.14%) |
Oct 12, 2020 | 7.180 | 7.340 | 7.030 | 7.100 | 273,959 | -0.04(-0.56%) |
Oct 09, 2020 | 7.110 | 7.280 | 6.960 | 7.140 | 271,700 | +0.12(+1.71%) |
Oct 08, 2020 | 6.990 | 7.190 | 6.880 | 7.020 | 243,306 | +0.09(+1.30%) |
Oct 07, 2020 | 6.720 | 7.090 | 6.720 | 6.930 | 368,990 | +0.24(+3.59%) |
Oct 06, 2020 | 6.980 | 7.080 | 6.640 | 6.690 | 500,205 | -0.25(-3.60%) |
Oct 05, 2020 | 6.970 | 6.990 | 6.780 | 6.940 | 451,512 | +0.05(+0.73%) |
Oct 02, 2020 | 6.320 | 6.960 | 6.320 | 6.890 | 357,700 | +0.32(+4.87%) |
Oct 01, 2020 | 6.130 | 6.630 | 6.120 | 6.570 | 532,414 | +0.46(+7.53%) |
Sep 30, 2020 | 6.170 | 6.500 | 6.050 | 6.110 | 473,137 | +0.00(+0.00%) |
Sep 29, 2020 | 6.550 | 6.550 | 6.050 | 6.110 | 502,060 | -0.40(-6.14%) |
Sep 28, 2020 | 6.550 | 6.680 | 6.465 | 6.510 | 339,640 | +0.05(+0.77%) |
Sep 25, 2020 | 6.850 | 6.920 | 6.430 | 6.460 | 494,300 | -0.39(-5.69%) |
Sep 24, 2020 | 6.900 | 6.995 | 6.620 | 6.850 | 445,291 | -0.08(-1.15%) |
Sep 23, 2020 | 7.180 | 7.390 | 6.920 | 6.930 | 375,198 | -0.20(-2.81%) |
Sep 22, 2020 | 7.530 | 7.640 | 6.920 | 7.130 | 484,538 | -0.33(-4.42%) |
Sep 21, 2020 | 7.570 | 7.690 | 7.315 | 7.460 | 393,813 | -0.35(-4.48%) |
Sep 18, 2020 | 7.790 | 7.940 | 7.670 | 7.810 | 664,400 | +0.07(+0.90%) |
Sep 17, 2020 | 7.990 | 8.080 | 7.630 | 7.740 | 502,927 | -0.35(-4.33%) |
Sep 16, 2020 | 8.340 | 8.380 | 8.030 | 8.090 | 577,230 | -0.24(-2.88%) |
Sep 15, 2020 | 7.990 | 8.650 | 7.980 | 8.330 | 707,021 | +0.37(+4.65%) |
Sep 14, 2020 | 7.400 | 7.980 | 7.310 | 7.960 | 469,209 | +0.58(+7.86%) |
Sep 11, 2020 | 7.690 | 7.830 | 7.270 | 7.380 | 443,000 | -0.30(-3.91%) |
Sep 10, 2020 | 7.580 | 7.970 | 7.560 | 7.680 | 562,693 | -0.09(-1.16%) |
Sep 09, 2020 | 7.700 | 7.860 | 7.400 | 7.770 | 429,090 | +0.14(+1.83%) |
Sep 08, 2020 | 7.420 | 8.070 | 7.340 | 7.630 | 839,757 | +0.04(+0.53%) |
Sep 04, 2020 | 7.080 | 7.740 | 7.080 | 7.590 | 1,010,000 | +0.50(+7.05%) |
Sep 03, 2020 | 7.050 | 7.620 | 7.020 | 7.090 | 2,229,596 | -0.05(-0.70%) |
Sep 02, 2020 | 6.250 | 7.430 | 6.250 | 7.140 | 16,385,516 | +1.73(+31.98%) |