Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.190 | 8.050 | 7.180 | 7.830 | 949,403 | +0.53(+7.26%) |
Nov 27, 2020 | 6.820 | 7.360 | 6.800 | 7.300 | 249,127 | +0.06(+0.83%) |
Nov 26, 2020 | 7.330 | 7.355 | 7.090 | 7.240 | 222,716 | +0.29(+4.17%) |
Nov 25, 2020 | 6.460 | 6.980 | 6.460 | 6.950 | 572,355 | +0.59(+9.28%) |
Nov 24, 2020 | 6.660 | 6.880 | 6.360 | 6.360 | 922,599 | -0.39(-5.78%) |
Nov 23, 2020 | 6.950 | 7.090 | 6.600 | 6.750 | 716,691 | +0.00(+0.00%) |
Nov 20, 2020 | 6.800 | 6.950 | 6.710 | 6.750 | 482,197 | +0.02(+0.30%) |
Nov 19, 2020 | 6.640 | 6.760 | 6.550 | 6.730 | 429,509 | +0.09(+1.36%) |
Nov 18, 2020 | 6.900 | 6.900 | 6.500 | 6.640 | 466,237 | -0.16(-2.35%) |
Nov 17, 2020 | 7.190 | 7.190 | 6.750 | 6.800 | 625,868 | -0.29(-4.09%) |
Nov 16, 2020 | 7.480 | 7.480 | 7.090 | 7.090 | 348,162 | -0.25(-3.41%) |
Nov 13, 2020 | 7.630 | 7.630 | 7.320 | 7.340 | 372,867 | -0.21(-2.78%) |
Nov 12, 2020 | 7.420 | 7.690 | 7.420 | 7.550 | 337,793 | +0.13(+1.75%) |
Nov 11, 2020 | 7.490 | 7.490 | 7.320 | 7.420 | 229,224 | -0.04(-0.54%) |
Nov 10, 2020 | 7.810 | 7.850 | 7.370 | 7.460 | 494,795 | -0.34(-4.36%) |
Nov 09, 2020 | 7.010 | 7.880 | 7.010 | 7.800 | 758,374 | +0.20(+2.63%) |
Nov 06, 2020 | 7.470 | 7.720 | 7.410 | 7.600 | 427,837 | +0.14(+1.88%) |
Nov 05, 2020 | 7.250 | 7.600 | 7.250 | 7.460 | 696,829 | +0.30(+4.19%) |
Nov 04, 2020 | 7.420 | 7.420 | 7.060 | 7.160 | 340,474 | -0.21(-2.85%) |
Nov 03, 2020 | 7.160 | 7.500 | 7.160 | 7.370 | 298,564 | +0.12(+1.66%) |
Nov 02, 2020 | 7.000 | 7.260 | 6.970 | 7.250 | 402,665 | +0.20(+2.84%) |
Oct 30, 2020 | 7.250 | 7.280 | 6.960 | 7.050 | 325,284 | -0.08(-1.12%) |
Oct 29, 2020 | 6.990 | 7.250 | 6.860 | 7.130 | 334,113 | -0.07(-0.97%) |
Oct 28, 2020 | 7.260 | 7.290 | 6.950 | 7.200 | 506,652 | -0.25(-3.36%) |
Oct 27, 2020 | 7.500 | 7.500 | 7.250 | 7.450 | 487,258 | +0.22(+3.04%) |
Oct 26, 2020 | 7.280 | 7.440 | 7.150 | 7.230 | 365,057 | -0.13(-1.77%) |
Oct 23, 2020 | 7.400 | 7.410 | 7.320 | 7.360 | 102,756 | -0.02(-0.27%) |
Oct 22, 2020 | 7.280 | 7.450 | 7.245 | 7.380 | 969,195 | +0.02(+0.27%) |
Oct 21, 2020 | 7.360 | 7.370 | 7.200 | 7.360 | 255,743 | -0.01(-0.14%) |
Oct 20, 2020 | 7.220 | 7.370 | 7.020 | 7.370 | 521,848 | +0.12(+1.66%) |
Oct 19, 2020 | 7.140 | 7.350 | 7.140 | 7.250 | 349,030 | +0.03(+0.42%) |
Oct 16, 2020 | 7.150 | 7.290 | 7.060 | 7.220 | 200,468 | +0.04(+0.56%) |
Oct 15, 2020 | 7.110 | 7.440 | 7.110 | 7.180 | 304,906 | -0.01(-0.14%) |
Oct 14, 2020 | 7.160 | 7.290 | 7.120 | 7.190 | 271,971 | +0.11(+1.55%) |
Oct 13, 2020 | 7.430 | 7.430 | 7.010 | 7.080 | 519,437 | -0.26(-3.54%) |
Oct 09, 2020 | 7.340 | 7.340 | 7.340 | 0 | +0.57(+8.42%) | |
Oct 08, 2020 | 6.720 | 6.850 | 6.670 | 6.770 | 522,714 | +0.04(+0.59%) |
Oct 07, 2020 | 6.830 | 6.960 | 6.700 | 6.730 | 672,016 | -0.10(-1.46%) |
Oct 06, 2020 | 6.900 | 7.130 | 6.800 | 6.830 | 854,324 | +0.04(+0.59%) |
Oct 05, 2020 | 7.050 | 7.050 | 6.720 | 6.790 | 577,935 | -0.09(-1.31%) |
Oct 02, 2020 | 7.170 | 7.170 | 6.830 | 6.880 | 435,200 | -0.29(-4.04%) |
Oct 01, 2020 | 7.150 | 7.360 | 6.960 | 7.170 | 531,938 | +0.23(+3.31%) |
Sep 30, 2020 | 7.150 | 7.150 | 6.870 | 6.940 | 387,997 | -0.12(-1.70%) |
Sep 29, 2020 | 6.930 | 7.150 | 6.870 | 7.060 | 746,304 | +0.19(+2.77%) |
Sep 28, 2020 | 7.410 | 7.410 | 6.700 | 6.870 | 568,379 | -0.07(-1.01%) |
Sep 25, 2020 | 6.460 | 7.190 | 6.460 | 6.940 | 1,247,516 | +0.30(+4.52%) |
Sep 24, 2020 | 6.460 | 6.960 | 6.220 | 6.640 | 1,488,725 | -0.07(-1.04%) |
Sep 23, 2020 | 7.010 | 7.080 | 6.620 | 6.710 | 1,464,096 | -0.52(-7.19%) |
Sep 22, 2020 | 7.500 | 7.510 | 7.190 | 7.230 | 1,159,849 | -0.29(-3.86%) |
Sep 21, 2020 | 7.300 | 7.760 | 7.160 | 7.520 | 930,585 | -0.37(-4.69%) |
Sep 18, 2020 | 7.870 | 8.090 | 7.130 | 7.890 | 17,332,308 | +0.01(+0.13%) |
Sep 17, 2020 | 7.930 | 8.090 | 7.820 | 7.880 | 1,547,367 | -0.22(-2.72%) |
Sep 16, 2020 | 8.030 | 8.400 | 8.030 | 8.100 | 1,378,515 | +0.03(+0.37%) |
Sep 15, 2020 | 8.100 | 8.180 | 7.870 | 8.070 | 1,729,423 | -0.03(-0.37%) |
Sep 14, 2020 | 7.990 | 8.420 | 7.800 | 8.100 | 2,388,825 | +0.26(+3.32%) |
Sep 11, 2020 | 7.640 | 7.905 | 7.640 | 7.840 | 1,155,036 | +0.21(+2.75%) |
Sep 10, 2020 | 8.110 | 8.110 | 7.630 | 7.630 | 774,657 | -0.41(-5.10%) |
Sep 09, 2020 | 7.900 | 8.040 | 7.740 | 8.040 | 893,787 | +0.14(+1.77%) |
Sep 08, 2020 | 7.650 | 8.050 | 7.580 | 7.900 | 871,719 | -0.10(-1.25%) |
Sep 04, 2020 | 8.000 | 8.000 | 8.000 | 0 | +0.03(+0.38%) | |
Sep 03, 2020 | 8.340 | 8.400 | 7.620 | 7.970 | 1,853,108 | -0.43(-5.12%) |
Sep 02, 2020 | 8.030 | 8.500 | 7.890 | 8.400 | 1,390,184 | +0.35(+4.35%) |