Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.612 | 9.612 | 9.246 | 9.352 | 2,358,770 | -0.26(-2.70%) |
Nov 27, 2020 | 9.654 | 9.717 | 9.513 | 9.612 | 502,219 | -0.03(-0.29%) |
Nov 25, 2020 | 9.640 | 9.738 | 9.527 | 9.640 | 1,155,702 | -0.03(-0.29%) |
Nov 24, 2020 | 9.626 | 9.794 | 9.548 | 9.668 | 1,978,336 | +0.21(+2.23%) |
Nov 23, 2020 | 9.394 | 9.548 | 9.331 | 9.457 | 2,828,223 | +0.13(+1.35%) |
Nov 20, 2020 | 9.331 | 9.422 | 9.218 | 9.331 | 1,304,117 | -0.02(-0.23%) |
Nov 19, 2020 | 9.218 | 9.359 | 9.127 | 9.352 | 1,503,029 | +0.12(+1.29%) |
Nov 18, 2020 | 9.282 | 9.548 | 9.204 | 9.232 | 2,704,597 | -0.01(-0.15%) |
Nov 17, 2020 | 9.029 | 9.303 | 9.029 | 9.246 | 2,485,097 | +0.08(+0.92%) |
Nov 16, 2020 | 9.155 | 9.253 | 8.959 | 9.162 | 2,990,617 | +0.27(+3.00%) |
Nov 13, 2020 | 8.952 | 9.053 | 8.867 | 8.895 | 2,705,802 | +0.06(+0.72%) |
Nov 12, 2020 | 9.147 | 9.188 | 8.627 | 8.832 | 5,060,785 | -0.30(-3.30%) |
Nov 11, 2020 | 9.270 | 9.414 | 8.962 | 9.133 | 9,075,690 | -0.55(-5.66%) |
Nov 10, 2020 | 9.229 | 9.852 | 9.188 | 9.681 | 2,785,131 | +0.58(+6.40%) |
Nov 09, 2020 | 9.517 | 9.613 | 9.099 | 9.099 | 3,363,518 | +0.25(+2.78%) |
Nov 06, 2020 | 8.887 | 9.017 | 8.695 | 8.853 | 1,989,285 | -0.05(-0.61%) |
Nov 05, 2020 | 8.798 | 9.051 | 8.798 | 8.908 | 2,392,753 | +0.23(+2.68%) |
Nov 04, 2020 | 8.736 | 8.935 | 8.504 | 8.675 | 2,488,024 | +0.04(+0.48%) |
Nov 03, 2020 | 8.832 | 8.969 | 8.490 | 8.634 | 2,373,200 | -0.10(-1.18%) |
Nov 02, 2020 | 8.250 | 8.832 | 8.223 | 8.736 | 4,028,292 | +0.64(+7.95%) |
Oct 30, 2020 | 8.079 | 8.264 | 7.915 | 8.093 | 2,667,863 | +0.12(+1.55%) |
Oct 29, 2020 | 7.709 | 7.990 | 7.607 | 7.970 | 1,752,740 | +0.26(+3.37%) |
Oct 28, 2020 | 7.881 | 7.908 | 7.572 | 7.709 | 2,471,553 | -0.29(-3.60%) |
Oct 27, 2020 | 7.860 | 8.175 | 7.860 | 7.997 | 1,363,291 | +0.16(+2.10%) |
Oct 26, 2020 | 8.113 | 8.113 | 7.812 | 7.833 | 1,898,121 | -0.31(-3.78%) |
Oct 23, 2020 | 7.942 | 8.148 | 7.928 | 8.141 | 1,628,088 | +0.23(+2.94%) |
Oct 22, 2020 | 7.935 | 8.065 | 7.867 | 7.908 | 1,098,515 | -0.03(-0.43%) |
Oct 21, 2020 | 7.750 | 8.059 | 7.627 | 7.942 | 2,534,157 | +0.16(+2.02%) |
Oct 20, 2020 | 7.833 | 7.881 | 7.756 | 7.785 | 1,128,630 | +0.01(+0.09%) |
Oct 19, 2020 | 7.970 | 7.983 | 7.764 | 7.778 | 1,658,598 | -0.14(-1.73%) |
Oct 16, 2020 | 8.052 | 8.110 | 7.812 | 7.915 | 1,401,555 | -0.20(-2.45%) |
Oct 15, 2020 | 8.038 | 8.175 | 8.011 | 8.113 | 1,324,271 | +0.08(+0.94%) |
Oct 14, 2020 | 8.086 | 8.202 | 8.024 | 8.038 | 1,279,048 | -0.02(-0.25%) |
Oct 13, 2020 | 8.086 | 8.168 | 8.038 | 8.059 | 785,017 | -0.07(-0.84%) |
Oct 12, 2020 | 8.079 | 8.182 | 8.029 | 8.127 | 1,683,579 | +0.09(+1.11%) |
Oct 09, 2020 | 8.148 | 8.223 | 7.935 | 8.038 | 1,370,007 | -0.10(-1.26%) |
Oct 08, 2020 | 8.038 | 8.168 | 8.007 | 8.141 | 1,798,898 | +0.11(+1.36%) |
Oct 07, 2020 | 8.017 | 8.189 | 7.901 | 8.031 | 1,299,821 | +0.12(+1.56%) |
Oct 06, 2020 | 8.148 | 8.206 | 7.894 | 7.908 | 1,563,530 | -0.19(-2.37%) |
Oct 05, 2020 | 8.148 | 8.271 | 8.038 | 8.100 | 1,495,436 | -0.01(-0.17%) |
Oct 02, 2020 | 7.750 | 8.182 | 7.545 | 8.113 | 1,446,394 | +0.09(+1.11%) |
Oct 01, 2020 | 7.860 | 8.038 | 7.746 | 8.024 | 1,019,492 | +0.17(+2.18%) |
Sep 30, 2020 | 7.942 | 8.059 | 7.792 | 7.853 | 1,203,702 | -0.03(-0.35%) |
Sep 29, 2020 | 8.175 | 8.175 | 7.822 | 7.881 | 1,133,139 | -0.25(-3.11%) |
Sep 28, 2020 | 8.106 | 8.257 | 8.031 | 8.134 | 1,731,039 | +0.18(+2.24%) |
Sep 25, 2020 | 7.607 | 7.970 | 7.607 | 7.956 | 952,724 | +0.31(+4.03%) |
Sep 24, 2020 | 7.572 | 7.826 | 7.312 | 7.648 | 1,711,146 | +0.08(+0.99%) |
Sep 23, 2020 | 7.901 | 8.038 | 7.559 | 7.572 | 1,773,146 | -0.27(-3.49%) |
Sep 22, 2020 | 7.846 | 8.093 | 7.798 | 7.846 | 1,265,137 | +0.07(+0.88%) |
Sep 21, 2020 | 8.141 | 8.278 | 7.757 | 7.778 | 3,260,122 | -0.58(-6.96%) |
Sep 18, 2020 | 8.312 | 8.490 | 8.230 | 8.360 | 2,556,276 | +0.03(+0.33%) |
Sep 17, 2020 | 8.175 | 8.373 | 8.106 | 8.332 | 1,302,374 | +0.04(+0.50%) |
Sep 16, 2020 | 8.148 | 8.373 | 8.120 | 8.291 | 2,053,426 | +0.21(+2.63%) |
Sep 15, 2020 | 8.141 | 8.271 | 8.065 | 8.079 | 1,658,164 | -0.01(-0.17%) |
Sep 14, 2020 | 7.874 | 8.202 | 7.839 | 8.093 | 2,096,044 | +0.28(+3.59%) |
Sep 11, 2020 | 7.874 | 7.901 | 7.661 | 7.812 | 1,010,417 | -0.07(-0.87%) |
Sep 10, 2020 | 8.011 | 8.154 | 7.874 | 7.881 | 1,402,811 | -0.10(-1.20%) |
Sep 09, 2020 | 7.812 | 8.038 | 7.812 | 7.976 | 1,457,300 | +0.23(+2.92%) |
Sep 08, 2020 | 7.737 | 7.963 | 7.641 | 7.750 | 1,578,318 | +0.00(+0.00%) |
Sep 04, 2020 | 7.703 | 7.853 | 7.456 | 7.750 | 1,348,391 | +0.04(+0.53%) |
Sep 03, 2020 | 7.778 | 7.915 | 7.511 | 7.709 | 1,981,546 | -0.06(-0.79%) |
Sep 02, 2020 | 7.792 | 7.822 | 7.593 | 7.771 | 1,817,164 | -0.03(-0.35%) |