Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.059 | 8.217 | 7.703 | 7.742 | 225,374 | -0.43(-5.21%) |
Nov 27, 2020 | 8.386 | 8.465 | 8.099 | 8.168 | 65,249 | -0.16(-1.90%) |
Nov 25, 2020 | 8.148 | 8.554 | 8.089 | 8.326 | 84,238 | +0.18(+2.19%) |
Nov 24, 2020 | 8.059 | 8.217 | 7.928 | 8.148 | 116,286 | +0.22(+2.75%) |
Nov 23, 2020 | 7.772 | 8.089 | 7.732 | 7.930 | 110,231 | +0.15(+1.91%) |
Nov 20, 2020 | 7.980 | 8.089 | 7.475 | 7.782 | 103,429 | -0.18(-2.24%) |
Nov 19, 2020 | 7.901 | 8.019 | 7.772 | 7.960 | 203,147 | +0.01(+0.12%) |
Nov 18, 2020 | 7.920 | 8.069 | 7.782 | 7.950 | 115,211 | +0.10(+1.26%) |
Nov 17, 2020 | 7.861 | 7.910 | 7.574 | 7.851 | 54,994 | -0.16(-1.98%) |
Nov 16, 2020 | 7.574 | 8.029 | 7.198 | 8.009 | 297,818 | +0.59(+8.01%) |
Nov 13, 2020 | 7.703 | 7.720 | 7.277 | 7.415 | 398,365 | -0.35(-4.46%) |
Nov 12, 2020 | 7.881 | 8.000 | 7.594 | 7.762 | 200,528 | -0.10(-1.26%) |
Nov 11, 2020 | 7.307 | 7.881 | 7.227 | 7.861 | 112,612 | +0.55(+7.59%) |
Nov 10, 2020 | 7.198 | 7.326 | 7.198 | 7.307 | 40,059 | +0.12(+1.65%) |
Nov 09, 2020 | 6.544 | 7.277 | 6.455 | 7.188 | 97,280 | +1.07(+17.48%) |
Nov 06, 2020 | 6.792 | 6.913 | 6.049 | 6.118 | 125,145 | -0.60(-8.98%) |
Nov 05, 2020 | 6.762 | 6.940 | 6.683 | 6.722 | 77,752 | +0.10(+1.49%) |
Nov 04, 2020 | 6.911 | 6.911 | 6.604 | 6.623 | 37,280 | -0.28(-4.02%) |
Nov 03, 2020 | 6.911 | 7.217 | 6.861 | 6.901 | 51,784 | +0.04(+0.58%) |
Nov 02, 2020 | 6.920 | 6.987 | 6.792 | 6.861 | 54,406 | +0.08(+1.17%) |
Oct 30, 2020 | 7.079 | 7.257 | 6.772 | 6.782 | 43,533 | -0.35(-4.86%) |
Oct 29, 2020 | 6.762 | 7.158 | 6.683 | 7.128 | 27,801 | +0.31(+4.50%) |
Oct 28, 2020 | 7.000 | 7.000 | 6.772 | 6.821 | 47,937 | -0.30(-4.17%) |
Oct 27, 2020 | 7.386 | 7.673 | 7.079 | 7.118 | 44,611 | -0.29(-3.88%) |
Oct 26, 2020 | 7.851 | 7.861 | 7.386 | 7.406 | 61,901 | -0.59(-7.43%) |
Oct 23, 2020 | 7.920 | 8.005 | 7.584 | 8.000 | 62,017 | +0.21(+2.67%) |
Oct 22, 2020 | 7.920 | 7.990 | 7.470 | 7.792 | 109,492 | -0.17(-2.11%) |
Oct 21, 2020 | 7.940 | 8.000 | 7.623 | 7.960 | 42,906 | -0.04(-0.50%) |
Oct 20, 2020 | 7.841 | 8.138 | 7.693 | 8.000 | 35,137 | +0.20(+2.54%) |
Oct 19, 2020 | 8.168 | 8.168 | 7.633 | 7.802 | 67,673 | -0.28(-3.43%) |
Oct 16, 2020 | 8.425 | 8.623 | 7.851 | 8.079 | 68,986 | -0.45(-5.23%) |
Oct 15, 2020 | 8.099 | 8.524 | 8.000 | 8.524 | 34,630 | +0.16(+1.89%) |
Oct 14, 2020 | 8.415 | 8.524 | 8.207 | 8.366 | 16,713 | -0.08(-0.94%) |
Oct 13, 2020 | 8.633 | 8.633 | 8.316 | 8.445 | 18,641 | -0.19(-2.18%) |
Oct 12, 2020 | 8.792 | 8.841 | 8.465 | 8.633 | 32,500 | -0.24(-2.68%) |
Oct 09, 2020 | 8.970 | 9.079 | 8.722 | 8.871 | 31,210 | -0.10(-1.10%) |
Oct 08, 2020 | 8.930 | 9.079 | 8.867 | 8.970 | 21,616 | -0.03(-0.33%) |
Oct 07, 2020 | 8.455 | 9.306 | 8.455 | 9.000 | 33,551 | +0.53(+6.32%) |
Oct 06, 2020 | 8.841 | 8.920 | 8.297 | 8.465 | 29,645 | -0.23(-2.62%) |
Oct 05, 2020 | 8.455 | 8.821 | 8.437 | 8.693 | 22,436 | +0.24(+2.81%) |
Oct 02, 2020 | 8.188 | 8.683 | 8.084 | 8.455 | 43,129 | +0.04(+0.47%) |
Oct 01, 2020 | 8.188 | 8.425 | 8.188 | 8.415 | 19,510 | +0.14(+1.67%) |
Sep 30, 2020 | 8.049 | 8.485 | 8.049 | 8.277 | 33,454 | +0.22(+2.70%) |
Sep 29, 2020 | 8.178 | 8.346 | 7.970 | 8.059 | 37,019 | -0.28(-3.33%) |
Sep 28, 2020 | 8.227 | 8.594 | 8.198 | 8.336 | 39,579 | +0.24(+2.93%) |
Sep 25, 2020 | 8.178 | 8.237 | 7.970 | 8.099 | 42,725 | -0.05(-0.61%) |
Sep 24, 2020 | 8.178 | 8.287 | 7.831 | 8.148 | 51,665 | -0.13(-1.55%) |
Sep 23, 2020 | 8.544 | 8.752 | 8.267 | 8.277 | 49,360 | -0.35(-4.02%) |
Sep 22, 2020 | 8.960 | 8.960 | 8.604 | 8.623 | 25,325 | -0.18(-2.02%) |
Sep 21, 2020 | 9.217 | 9.336 | 8.712 | 8.802 | 51,795 | -0.60(-6.42%) |
Sep 18, 2020 | 9.663 | 9.663 | 9.306 | 9.405 | 67,168 | -0.14(-1.45%) |
Sep 17, 2020 | 9.445 | 9.663 | 9.366 | 9.544 | 29,574 | -0.01(-0.10%) |
Sep 16, 2020 | 9.138 | 9.594 | 9.049 | 9.554 | 65,694 | +0.51(+5.70%) |
Sep 15, 2020 | 9.495 | 9.623 | 9.000 | 9.039 | 36,378 | -0.40(-4.20%) |
Sep 14, 2020 | 9.405 | 9.544 | 9.287 | 9.435 | 35,803 | +0.14(+1.49%) |
Sep 11, 2020 | 8.910 | 9.623 | 8.844 | 9.297 | 53,734 | +0.42(+4.68%) |
Sep 10, 2020 | 9.019 | 9.089 | 8.762 | 8.881 | 27,001 | -0.14(-1.54%) |
Sep 09, 2020 | 9.247 | 9.247 | 8.940 | 9.019 | 19,058 | -0.04(-0.44%) |
Sep 08, 2020 | 9.009 | 9.153 | 8.693 | 9.059 | 56,087 | +0.00(+0.00%) |
Sep 04, 2020 | 9.415 | 9.415 | 8.960 | 9.059 | 39,695 | -0.29(-3.07%) |
Sep 03, 2020 | 9.455 | 9.623 | 9.000 | 9.346 | 59,785 | -0.10(-1.05%) |
Sep 02, 2020 | 9.514 | 9.594 | 9.267 | 9.445 | 93,612 | -0.05(-0.52%) |