Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.598 | 7.759 | 7.585 | 7.732 | 12,082,392 | +0.04(+0.58%) |
Nov 27, 2020 | 7.499 | 7.697 | 7.481 | 7.688 | 3,029,072 | +0.10(+1.30%) |
Nov 25, 2020 | 7.428 | 7.598 | 7.356 | 7.589 | 3,855,427 | +0.19(+2.54%) |
Nov 24, 2020 | 7.481 | 7.531 | 7.401 | 7.401 | 11,826,887 | -0.09(-1.20%) |
Nov 23, 2020 | 7.508 | 7.508 | 7.405 | 7.490 | 2,289,941 | +0.05(+0.72%) |
Nov 20, 2020 | 7.437 | 7.473 | 7.401 | 7.437 | 3,666,472 | -0.06(-0.84%) |
Nov 19, 2020 | 7.517 | 7.553 | 7.455 | 7.499 | 2,796,756 | -0.05(-0.71%) |
Nov 18, 2020 | 7.679 | 7.697 | 7.535 | 7.553 | 3,525,566 | -0.15(-1.98%) |
Nov 17, 2020 | 7.526 | 7.705 | 7.437 | 7.705 | 5,728,912 | +0.13(+1.65%) |
Nov 16, 2020 | 7.490 | 7.607 | 7.464 | 7.580 | 3,621,526 | +0.15(+2.05%) |
Nov 13, 2020 | 7.338 | 7.446 | 7.240 | 7.428 | 3,810,895 | +0.05(+0.73%) |
Nov 12, 2020 | 7.455 | 7.455 | 7.325 | 7.374 | 3,170,441 | -0.10(-1.32%) |
Nov 11, 2020 | 7.490 | 7.499 | 7.428 | 7.473 | 2,938,646 | -0.05(-0.71%) |
Nov 10, 2020 | 7.517 | 7.553 | 7.446 | 7.526 | 3,945,748 | +0.03(+0.36%) |
Nov 09, 2020 | 7.705 | 7.759 | 7.499 | 7.499 | 5,510,799 | +0.05(+0.72%) |
Nov 06, 2020 | 7.419 | 7.508 | 7.401 | 7.446 | 8,813,329 | -0.05(-0.72%) |
Nov 05, 2020 | 7.392 | 7.517 | 7.374 | 7.499 | 3,651,440 | +0.22(+3.08%) |
Nov 04, 2020 | 7.275 | 7.373 | 7.271 | 7.275 | 2,353,483 | +0.08(+1.12%) |
Nov 03, 2020 | 7.114 | 7.213 | 7.105 | 7.195 | 2,911,112 | +0.18(+2.55%) |
Nov 02, 2020 | 6.980 | 7.016 | 6.944 | 7.016 | 1,836,609 | +0.01(+0.13%) |
Oct 30, 2020 | 7.025 | 7.051 | 6.935 | 7.007 | 3,294,925 | -0.05(-0.76%) |
Oct 29, 2020 | 6.989 | 7.087 | 6.917 | 7.060 | 2,045,696 | +0.03(+0.38%) |
Oct 28, 2020 | 7.069 | 7.123 | 6.998 | 7.033 | 3,552,941 | -0.24(-3.33%) |
Oct 27, 2020 | 7.410 | 7.419 | 7.275 | 7.275 | 2,354,811 | -0.13(-1.81%) |
Oct 26, 2020 | 7.437 | 7.486 | 7.356 | 7.410 | 1,692,861 | -0.03(-0.36%) |
Oct 23, 2020 | 7.490 | 7.490 | 7.401 | 7.437 | 2,486,875 | -0.02(-0.24%) |
Oct 22, 2020 | 7.473 | 7.486 | 7.383 | 7.455 | 3,807,233 | +0.01(+0.12%) |
Oct 21, 2020 | 7.356 | 7.499 | 7.338 | 7.446 | 2,849,225 | +0.06(+0.85%) |
Oct 20, 2020 | 7.329 | 7.419 | 7.329 | 7.383 | 2,391,643 | +0.17(+2.36%) |
Oct 19, 2020 | 7.320 | 7.356 | 7.204 | 7.213 | 1,742,453 | -0.16(-2.19%) |
Oct 16, 2020 | 7.383 | 7.410 | 7.302 | 7.374 | 2,171,356 | +0.08(+1.11%) |
Oct 15, 2020 | 7.571 | 7.598 | 7.289 | 7.293 | 5,858,625 | -0.40(-5.24%) |
Oct 14, 2020 | 7.607 | 7.697 | 7.589 | 7.697 | 3,489,767 | +0.08(+1.06%) |
Oct 13, 2020 | 7.634 | 7.705 | 7.589 | 7.616 | 3,111,201 | -0.02(-0.23%) |
Oct 12, 2020 | 7.661 | 7.705 | 7.625 | 7.634 | 1,500,397 | -0.02(-0.23%) |
Oct 09, 2020 | 7.679 | 7.728 | 7.611 | 7.652 | 3,539,238 | +0.00(+0.00%) |
Oct 08, 2020 | 7.571 | 7.652 | 7.499 | 7.652 | 4,858,789 | +0.34(+4.70%) |
Oct 07, 2020 | 7.439 | 7.474 | 7.299 | 7.308 | 4,117,706 | -0.22(-2.89%) |
Oct 06, 2020 | 7.657 | 7.696 | 7.500 | 7.526 | 4,052,897 | -0.09(-1.14%) |
Oct 05, 2020 | 7.578 | 7.665 | 7.543 | 7.613 | 7,378,582 | +0.09(+1.16%) |
Oct 02, 2020 | 7.509 | 7.565 | 7.491 | 7.526 | 2,115,700 | -0.08(-1.03%) |
Oct 01, 2020 | 7.613 | 7.648 | 7.561 | 7.604 | 1,656,301 | +0.00(+0.00%) |
Sep 30, 2020 | 7.587 | 7.670 | 7.500 | 7.604 | 3,173,500 | +0.15(+1.99%) |
Sep 29, 2020 | 7.630 | 7.639 | 7.430 | 7.456 | 3,613,156 | -0.20(-2.62%) |
Sep 28, 2020 | 7.648 | 7.709 | 7.604 | 7.657 | 2,355,417 | -0.03(-0.34%) |
Sep 25, 2020 | 7.526 | 7.683 | 7.474 | 7.683 | 3,900,425 | +0.12(+1.61%) |
Sep 24, 2020 | 7.587 | 7.665 | 7.561 | 7.561 | 5,736,372 | -0.12(-1.59%) |
Sep 23, 2020 | 7.787 | 7.813 | 7.665 | 7.683 | 3,395,495 | -0.12(-1.56%) |
Sep 22, 2020 | 7.970 | 7.970 | 7.752 | 7.805 | 2,596,172 | -0.03(-0.44%) |
Sep 21, 2020 | 7.709 | 7.848 | 7.665 | 7.840 | 3,144,111 | -0.01(-0.11%) |
Sep 18, 2020 | 7.918 | 7.944 | 7.822 | 7.848 | 3,196,110 | -0.13(-1.64%) |
Sep 17, 2020 | 7.857 | 8.005 | 7.822 | 7.979 | 2,322,759 | +0.04(+0.55%) |
Sep 16, 2020 | 7.909 | 8.014 | 7.861 | 7.935 | 3,650,918 | +0.06(+0.77%) |
Sep 15, 2020 | 7.813 | 7.905 | 7.813 | 7.874 | 1,855,453 | +0.13(+1.69%) |
Sep 14, 2020 | 7.726 | 7.840 | 7.726 | 7.744 | 1,259,971 | +0.01(+0.11%) |
Sep 11, 2020 | 7.726 | 7.783 | 7.665 | 7.735 | 2,492,942 | +0.07(+0.91%) |
Sep 10, 2020 | 7.787 | 7.805 | 7.665 | 7.665 | 3,087,340 | -0.12(-1.57%) |
Sep 09, 2020 | 7.648 | 7.857 | 7.630 | 7.787 | 3,283,517 | +0.20(+2.64%) |
Sep 08, 2020 | 7.639 | 7.648 | 7.465 | 7.587 | 4,684,549 | -0.21(-2.68%) |
Sep 04, 2020 | 7.840 | 7.881 | 7.709 | 7.796 | 2,809,913 | -0.03(-0.33%) |
Sep 03, 2020 | 7.961 | 7.970 | 7.787 | 7.822 | 4,912,280 | -0.09(-1.10%) |
Sep 02, 2020 | 8.249 | 8.258 | 7.883 | 7.909 | 5,267,528 | -0.36(-4.32%) |