Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.554 | 9.554 | 9.078 | 9.133 | 39,253 | -0.40(-4.23%) |
Nov 27, 2020 | 9.618 | 9.618 | 9.509 | 9.536 | 18,667 | -0.08(-0.86%) |
Nov 25, 2020 | 9.261 | 9.618 | 9.261 | 9.618 | 58,950 | +0.41(+4.48%) |
Nov 24, 2020 | 9.252 | 9.417 | 9.105 | 9.206 | 100,244 | +0.05(+0.60%) |
Nov 23, 2020 | 9.233 | 9.302 | 9.078 | 9.151 | 94,639 | +0.03(+0.30%) |
Nov 20, 2020 | 9.362 | 9.472 | 8.986 | 9.124 | 102,727 | -0.16(-1.68%) |
Nov 19, 2020 | 8.977 | 9.389 | 8.913 | 9.279 | 38,736 | +0.23(+2.58%) |
Nov 18, 2020 | 9.091 | 9.146 | 8.918 | 9.046 | 89,314 | +0.05(+0.51%) |
Nov 17, 2020 | 8.873 | 9.100 | 8.563 | 9.000 | 59,754 | +0.00(+0.00%) |
Nov 16, 2020 | 8.736 | 9.046 | 8.677 | 9.000 | 51,440 | +0.28(+3.24%) |
Nov 13, 2020 | 8.545 | 8.718 | 8.436 | 8.718 | 15,164 | +0.23(+2.68%) |
Nov 12, 2020 | 8.299 | 8.663 | 8.026 | 8.491 | 41,444 | +0.12(+1.41%) |
Nov 11, 2020 | 8.791 | 8.791 | 8.272 | 8.372 | 46,152 | +0.11(+1.32%) |
Nov 10, 2020 | 8.309 | 8.435 | 7.872 | 8.263 | 44,807 | -0.15(-1.84%) |
Nov 09, 2020 | 8.327 | 8.545 | 8.117 | 8.418 | 60,191 | +0.49(+6.20%) |
Nov 06, 2020 | 7.899 | 7.999 | 7.826 | 7.926 | 17,142 | -0.06(-0.80%) |
Nov 05, 2020 | 7.453 | 8.063 | 7.453 | 7.990 | 26,391 | +0.65(+8.80%) |
Nov 04, 2020 | 7.508 | 7.590 | 7.280 | 7.344 | 36,344 | -0.32(-4.16%) |
Nov 03, 2020 | 7.763 | 7.763 | 7.590 | 7.662 | 88,014 | -0.03(-0.36%) |
Nov 02, 2020 | 7.835 | 7.835 | 7.581 | 7.690 | 33,520 | -0.07(-0.94%) |
Oct 30, 2020 | 7.662 | 7.790 | 7.505 | 7.763 | 22,416 | +0.04(+0.47%) |
Oct 29, 2020 | 7.480 | 7.931 | 7.480 | 7.726 | 90,837 | +0.26(+3.54%) |
Oct 28, 2020 | 7.389 | 7.462 | 7.162 | 7.462 | 41,792 | +0.00(+0.00%) |
Oct 27, 2020 | 7.180 | 7.499 | 7.180 | 7.462 | 55,230 | +0.25(+3.54%) |
Oct 26, 2020 | 7.480 | 7.553 | 7.135 | 7.207 | 52,242 | -0.30(-4.00%) |
Oct 23, 2020 | 7.799 | 7.945 | 7.499 | 7.508 | 64,942 | -0.03(-0.36%) |
Oct 22, 2020 | 7.417 | 7.617 | 7.317 | 7.535 | 232,444 | +0.16(+2.22%) |
Oct 21, 2020 | 7.553 | 7.553 | 7.253 | 7.371 | 66,484 | -0.17(-2.29%) |
Oct 20, 2020 | 7.726 | 7.726 | 7.517 | 7.544 | 109,422 | -0.15(-1.89%) |
Oct 19, 2020 | 7.835 | 7.844 | 7.672 | 7.690 | 26,983 | -0.15(-1.97%) |
Oct 16, 2020 | 7.799 | 7.917 | 7.799 | 7.844 | 26,922 | +0.03(+0.35%) |
Oct 15, 2020 | 7.735 | 7.904 | 7.726 | 7.817 | 11,430 | -0.02(-0.23%) |
Oct 14, 2020 | 7.844 | 7.981 | 7.808 | 7.835 | 8,361 | -0.07(-0.92%) |
Oct 13, 2020 | 7.890 | 8.117 | 7.854 | 7.908 | 8,179 | -0.06(-0.80%) |
Oct 12, 2020 | 8.254 | 8.254 | 7.917 | 7.972 | 20,321 | -0.18(-2.23%) |
Oct 09, 2020 | 8.327 | 8.354 | 8.026 | 8.154 | 23,076 | +0.15(+1.82%) |
Oct 08, 2020 | 8.008 | 8.054 | 7.945 | 8.008 | 19,486 | +0.09(+1.15%) |
Oct 07, 2020 | 7.772 | 8.008 | 7.753 | 7.917 | 55,294 | +0.18(+2.35%) |
Oct 06, 2020 | 7.963 | 7.981 | 7.717 | 7.735 | 40,525 | -0.19(-2.41%) |
Oct 05, 2020 | 7.799 | 8.013 | 7.790 | 7.926 | 7,830 | +0.08(+1.04%) |
Oct 02, 2020 | 7.799 | 8.031 | 7.799 | 7.844 | 12,746 | -0.11(-1.37%) |
Oct 01, 2020 | 8.099 | 8.190 | 7.954 | 7.954 | 24,650 | -0.18(-2.24%) |
Sep 30, 2020 | 8.026 | 8.154 | 7.926 | 8.136 | 27,506 | +0.13(+1.59%) |
Sep 29, 2020 | 8.090 | 8.145 | 7.890 | 8.008 | 10,393 | -0.07(-0.90%) |
Sep 28, 2020 | 7.781 | 8.181 | 7.662 | 8.081 | 35,627 | +0.33(+4.23%) |
Sep 25, 2020 | 7.781 | 7.826 | 7.672 | 7.753 | 39,998 | +0.02(+0.24%) |
Sep 24, 2020 | 7.426 | 7.799 | 7.371 | 7.735 | 149,258 | +0.23(+3.03%) |
Sep 23, 2020 | 7.717 | 7.753 | 7.417 | 7.508 | 37,105 | -0.20(-2.60%) |
Sep 22, 2020 | 7.735 | 7.835 | 7.690 | 7.708 | 33,291 | -0.07(-0.94%) |
Sep 21, 2020 | 7.744 | 7.799 | 7.490 | 7.781 | 47,446 | -0.14(-1.72%) |
Sep 18, 2020 | 7.926 | 7.933 | 7.672 | 7.917 | 59,118 | -0.03(-0.34%) |
Sep 17, 2020 | 8.081 | 8.090 | 7.899 | 7.945 | 35,791 | -0.26(-3.22%) |
Sep 16, 2020 | 8.163 | 8.354 | 8.026 | 8.208 | 77,723 | +0.02(+0.22%) |
Sep 15, 2020 | 8.227 | 8.281 | 8.081 | 8.190 | 27,857 | +0.05(+0.67%) |
Sep 14, 2020 | 8.372 | 8.372 | 8.136 | 8.136 | 48,400 | -0.19(-2.30%) |
Sep 11, 2020 | 8.654 | 8.654 | 8.327 | 8.327 | 36,152 | -0.34(-3.89%) |
Sep 10, 2020 | 8.582 | 8.745 | 8.545 | 8.663 | 63,646 | +0.05(+0.53%) |
Sep 09, 2020 | 8.684 | 8.684 | 8.472 | 8.618 | 49,048 | +0.03(+0.32%) |
Sep 08, 2020 | 8.736 | 8.791 | 8.509 | 8.591 | 54,737 | -0.27(-3.08%) |
Sep 04, 2020 | 8.873 | 8.927 | 8.600 | 8.864 | 57,250 | -0.01(-0.10%) |
Sep 03, 2020 | 8.936 | 9.018 | 8.809 | 8.873 | 101,435 | -0.18(-2.01%) |
Sep 02, 2020 | 9.064 | 9.146 | 8.982 | 9.055 | 66,141 | -0.05(-0.50%) |