Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.780 | 9.815 | 9.626 | 9.626 | 1,098,118 | -0.15(-1.58%) |
Nov 27, 2020 | 9.815 | 9.822 | 9.766 | 9.780 | 148,631 | -0.01(-0.07%) |
Nov 25, 2020 | 9.640 | 9.815 | 9.619 | 9.787 | 547,455 | +0.09(+0.98%) |
Nov 24, 2020 | 9.766 | 9.766 | 9.565 | 9.692 | 563,715 | +0.13(+1.36%) |
Nov 23, 2020 | 9.359 | 9.562 | 9.359 | 9.562 | 225,981 | +0.21(+2.25%) |
Nov 20, 2020 | 9.394 | 9.394 | 9.310 | 9.352 | 376,714 | -0.04(-0.37%) |
Nov 19, 2020 | 9.352 | 9.394 | 9.274 | 9.387 | 210,977 | +0.18(+1.90%) |
Nov 18, 2020 | 9.324 | 9.394 | 9.212 | 9.212 | 304,120 | -0.04(-0.38%) |
Nov 17, 2020 | 9.205 | 9.268 | 9.173 | 9.247 | 431,314 | +0.02(+0.23%) |
Nov 16, 2020 | 9.128 | 9.296 | 9.128 | 9.226 | 424,089 | +0.20(+2.25%) |
Nov 13, 2020 | 8.969 | 9.058 | 8.969 | 9.023 | 114,540 | +0.14(+1.58%) |
Nov 12, 2020 | 9.023 | 9.023 | 8.847 | 8.882 | 343,950 | -0.14(-1.55%) |
Nov 11, 2020 | 9.065 | 9.079 | 8.953 | 9.023 | 552,956 | +0.06(+0.63%) |
Nov 10, 2020 | 8.700 | 8.998 | 8.700 | 8.967 | 349,587 | +0.27(+3.06%) |
Nov 09, 2020 | 8.868 | 8.939 | 8.602 | 8.700 | 880,132 | +0.20(+2.39%) |
Nov 06, 2020 | 8.525 | 8.525 | 8.441 | 8.497 | 93,572 | -0.04(-0.41%) |
Nov 05, 2020 | 8.280 | 8.532 | 8.267 | 8.532 | 164,985 | +0.30(+3.66%) |
Nov 04, 2020 | 8.160 | 8.322 | 8.041 | 8.230 | 88,933 | +0.04(+0.43%) |
Nov 03, 2020 | 8.125 | 8.209 | 8.125 | 8.195 | 84,778 | +0.12(+1.48%) |
Nov 02, 2020 | 7.992 | 8.125 | 7.992 | 8.076 | 82,597 | +0.19(+2.47%) |
Oct 30, 2020 | 7.936 | 7.950 | 7.817 | 7.881 | 407,810 | -0.05(-0.60%) |
Oct 29, 2020 | 7.908 | 7.964 | 7.831 | 7.929 | 156,882 | +0.02(+0.27%) |
Oct 28, 2020 | 8.076 | 8.087 | 7.904 | 7.908 | 1,083,941 | -0.25(-3.09%) |
Oct 27, 2020 | 8.167 | 8.209 | 8.153 | 8.160 | 103,484 | +0.03(+0.34%) |
Oct 26, 2020 | 8.188 | 8.223 | 8.111 | 8.132 | 263,624 | -0.14(-1.69%) |
Oct 23, 2020 | 8.209 | 8.287 | 8.209 | 8.273 | 93,857 | +0.06(+0.77%) |
Oct 22, 2020 | 8.230 | 8.230 | 8.153 | 8.209 | 95,720 | +0.02(+0.26%) |
Oct 21, 2020 | 8.188 | 8.230 | 8.174 | 8.188 | 184,200 | -0.02(-0.26%) |
Oct 20, 2020 | 8.209 | 8.258 | 8.195 | 8.209 | 115,925 | +0.02(+0.24%) |
Oct 19, 2020 | 8.371 | 8.371 | 8.181 | 8.190 | 179,460 | -0.12(-1.41%) |
Oct 16, 2020 | 8.343 | 8.375 | 8.308 | 8.308 | 100,989 | -0.04(-0.50%) |
Oct 15, 2020 | 8.343 | 8.375 | 8.322 | 8.350 | 125,683 | -0.02(-0.25%) |
Oct 14, 2020 | 8.336 | 8.434 | 8.336 | 8.371 | 110,011 | +0.03(+0.34%) |
Oct 13, 2020 | 8.371 | 8.413 | 8.336 | 8.343 | 282,861 | -0.06(-0.71%) |
Oct 12, 2020 | 8.539 | 8.539 | 8.385 | 8.402 | 129,565 | -0.11(-1.28%) |
Oct 09, 2020 | 8.567 | 8.581 | 8.490 | 8.511 | 111,545 | -0.03(-0.33%) |
Oct 08, 2020 | 8.469 | 8.553 | 8.469 | 8.539 | 230,631 | +0.07(+0.83%) |
Oct 07, 2020 | 8.546 | 8.546 | 8.420 | 8.469 | 252,056 | +0.06(+0.67%) |
Oct 06, 2020 | 8.476 | 8.532 | 8.413 | 8.413 | 92,662 | -0.06(-0.74%) |
Oct 05, 2020 | 8.490 | 8.581 | 8.476 | 8.476 | 169,139 | -0.01(-0.17%) |
Oct 02, 2020 | 8.280 | 8.518 | 8.280 | 8.490 | 120,246 | +0.06(+0.66%) |
Oct 01, 2020 | 8.413 | 8.462 | 8.290 | 8.434 | 154,890 | +0.17(+2.04%) |
Sep 30, 2020 | 8.286 | 8.395 | 8.265 | 8.265 | 234,021 | +0.01(+0.16%) |
Sep 29, 2020 | 8.429 | 8.429 | 8.252 | 8.252 | 117,282 | -0.14(-1.66%) |
Sep 28, 2020 | 8.265 | 8.469 | 8.265 | 8.391 | 121,858 | +0.18(+2.24%) |
Sep 25, 2020 | 7.925 | 8.211 | 7.925 | 8.207 | 194,334 | +0.21(+2.68%) |
Sep 24, 2020 | 8.027 | 8.109 | 7.959 | 7.993 | 176,548 | -0.05(-0.59%) |
Sep 23, 2020 | 8.252 | 8.299 | 8.041 | 8.041 | 113,025 | -0.20(-2.39%) |
Sep 22, 2020 | 8.293 | 8.327 | 8.221 | 8.238 | 160,809 | +0.02(+0.25%) |
Sep 21, 2020 | 8.231 | 8.320 | 8.197 | 8.218 | 195,332 | -0.08(-0.98%) |
Sep 18, 2020 | 8.367 | 8.374 | 8.299 | 8.299 | 49,245 | -0.04(-0.49%) |
Sep 17, 2020 | 8.367 | 8.387 | 8.313 | 8.340 | 87,657 | -0.07(-0.81%) |
Sep 16, 2020 | 8.429 | 8.483 | 8.395 | 8.408 | 131,557 | +0.03(+0.41%) |
Sep 15, 2020 | 8.429 | 8.497 | 8.374 | 8.374 | 96,389 | -0.01(-0.16%) |
Sep 14, 2020 | 8.401 | 8.463 | 8.340 | 8.388 | 89,712 | +0.07(+0.81%) |
Sep 11, 2020 | 8.258 | 8.354 | 8.258 | 8.320 | 63,063 | +0.04(+0.50%) |
Sep 10, 2020 | 8.306 | 8.341 | 8.246 | 8.279 | 86,581 | +0.02(+0.25%) |
Sep 09, 2020 | 8.320 | 8.320 | 8.201 | 8.258 | 145,821 | +0.01(+0.17%) |
Sep 08, 2020 | 8.163 | 8.289 | 8.076 | 8.245 | 277,145 | +0.08(+0.99%) |
Sep 04, 2020 | 8.299 | 8.299 | 8.014 | 8.164 | 141,414 | -0.01(-0.16%) |
Sep 03, 2020 | 8.313 | 8.361 | 8.163 | 8.177 | 189,125 | -0.16(-1.88%) |
Sep 02, 2020 | 8.313 | 8.354 | 8.249 | 8.333 | 111,640 | +0.02(+0.25%) |