Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.019 | 9.019 | 8.578 | 8.587 | 1,126,750 | -0.50(-5.52%) |
Nov 27, 2020 | 9.160 | 9.226 | 9.027 | 9.089 | 473,587 | -0.11(-1.24%) |
Nov 25, 2020 | 9.353 | 9.353 | 9.138 | 9.204 | 1,495,133 | -0.19(-2.06%) |
Nov 24, 2020 | 9.248 | 9.433 | 9.168 | 9.397 | 1,647,880 | +0.45(+5.02%) |
Nov 23, 2020 | 8.490 | 8.966 | 8.490 | 8.948 | 1,710,423 | +0.60(+7.17%) |
Nov 20, 2020 | 8.393 | 8.421 | 8.305 | 8.349 | 462,006 | -0.06(-0.73%) |
Nov 19, 2020 | 8.200 | 8.424 | 8.129 | 8.411 | 564,166 | +0.14(+1.70%) |
Nov 18, 2020 | 8.569 | 8.613 | 8.270 | 8.270 | 938,081 | -0.22(-2.59%) |
Nov 17, 2020 | 8.296 | 8.499 | 8.200 | 8.490 | 763,329 | +0.09(+1.05%) |
Nov 16, 2020 | 8.191 | 8.420 | 8.129 | 8.402 | 2,367,780 | +0.50(+6.35%) |
Nov 13, 2020 | 7.662 | 7.935 | 7.662 | 7.900 | 572,142 | +0.29(+3.82%) |
Nov 12, 2020 | 7.750 | 7.847 | 7.548 | 7.609 | 726,514 | -0.27(-3.46%) |
Nov 11, 2020 | 8.085 | 8.085 | 7.812 | 7.882 | 847,905 | -0.06(-0.78%) |
Nov 10, 2020 | 7.865 | 7.944 | 7.689 | 7.944 | 1,008,918 | +0.25(+3.20%) |
Nov 09, 2020 | 7.433 | 7.865 | 7.433 | 7.698 | 7,102,456 | +0.92(+13.65%) |
Nov 06, 2020 | 6.914 | 7.006 | 6.739 | 6.773 | 601,777 | -0.14(-2.04%) |
Nov 05, 2020 | 6.922 | 7.037 | 6.896 | 6.914 | 430,171 | +0.02(+0.26%) |
Nov 04, 2020 | 6.887 | 7.055 | 6.720 | 6.896 | 772,372 | +0.00(+0.00%) |
Nov 03, 2020 | 7.063 | 7.063 | 6.841 | 6.896 | 1,133,655 | -0.04(-0.63%) |
Nov 02, 2020 | 6.799 | 7.019 | 6.679 | 6.940 | 1,093,235 | +0.22(+3.28%) |
Oct 30, 2020 | 6.667 | 6.720 | 6.561 | 6.720 | 697,721 | +0.04(+0.66%) |
Oct 29, 2020 | 6.420 | 6.702 | 6.324 | 6.676 | 880,766 | +0.18(+2.85%) |
Oct 28, 2020 | 6.623 | 6.649 | 6.465 | 6.491 | 1,979,746 | -0.29(-4.29%) |
Oct 27, 2020 | 6.861 | 6.861 | 6.764 | 6.782 | 534,453 | -0.08(-1.16%) |
Oct 26, 2020 | 7.019 | 7.037 | 6.799 | 6.861 | 999,181 | -0.26(-3.71%) |
Oct 23, 2020 | 7.187 | 7.240 | 7.046 | 7.125 | 495,614 | -0.04(-0.61%) |
Oct 22, 2020 | 6.887 | 7.178 | 6.855 | 7.169 | 490,623 | +0.29(+4.23%) |
Oct 21, 2020 | 6.958 | 6.995 | 6.878 | 6.878 | 1,017,663 | -0.13(-1.88%) |
Oct 20, 2020 | 6.958 | 7.068 | 6.921 | 7.011 | 611,906 | +0.10(+1.40%) |
Oct 19, 2020 | 7.090 | 7.125 | 6.914 | 6.914 | 521,775 | -0.14(-2.00%) |
Oct 16, 2020 | 7.231 | 7.231 | 7.055 | 7.055 | 696,472 | -0.17(-2.32%) |
Oct 15, 2020 | 7.028 | 7.227 | 6.949 | 7.222 | 515,701 | +0.08(+1.11%) |
Oct 14, 2020 | 7.125 | 7.306 | 7.125 | 7.143 | 551,667 | +0.03(+0.37%) |
Oct 13, 2020 | 7.240 | 7.257 | 7.090 | 7.116 | 492,494 | -0.11(-1.58%) |
Oct 12, 2020 | 7.196 | 7.240 | 7.112 | 7.231 | 1,074,151 | +0.03(+0.37%) |
Oct 09, 2020 | 7.363 | 7.389 | 7.187 | 7.204 | 497,658 | -0.11(-1.45%) |
Oct 08, 2020 | 7.107 | 7.318 | 7.075 | 7.310 | 673,269 | +0.27(+3.88%) |
Oct 07, 2020 | 6.967 | 7.063 | 6.905 | 7.037 | 321,136 | +0.10(+1.40%) |
Oct 06, 2020 | 7.143 | 7.192 | 6.922 | 6.940 | 836,604 | -0.11(-1.62%) |
Oct 05, 2020 | 6.922 | 7.055 | 6.887 | 7.055 | 811,215 | +0.21(+3.09%) |
Oct 02, 2020 | 6.579 | 6.892 | 6.561 | 6.843 | 865,537 | +0.08(+1.17%) |
Oct 01, 2020 | 6.887 | 6.922 | 6.721 | 6.764 | 946,933 | -0.19(-2.78%) |
Sep 30, 2020 | 7.019 | 7.107 | 6.931 | 6.958 | 372,074 | -0.04(-0.63%) |
Sep 29, 2020 | 7.169 | 7.178 | 6.914 | 7.002 | 1,748,747 | -0.19(-2.69%) |
Sep 28, 2020 | 7.143 | 7.266 | 7.143 | 7.196 | 713,451 | +0.18(+2.51%) |
Sep 25, 2020 | 6.958 | 7.072 | 6.909 | 7.019 | 982,827 | -0.01(-0.13%) |
Sep 24, 2020 | 7.019 | 7.143 | 6.870 | 7.028 | 752,398 | +0.02(+0.25%) |
Sep 23, 2020 | 7.372 | 7.407 | 7.011 | 7.011 | 896,484 | -0.35(-4.78%) |
Sep 22, 2020 | 7.442 | 7.548 | 7.345 | 7.363 | 936,493 | -0.06(-0.83%) |
Sep 21, 2020 | 7.495 | 7.508 | 7.301 | 7.425 | 1,042,550 | -0.26(-3.44%) |
Sep 18, 2020 | 7.733 | 7.768 | 7.609 | 7.689 | 490,959 | -0.07(-0.87%) |
Sep 17, 2020 | 7.618 | 7.765 | 7.548 | 7.757 | 542,306 | +0.01(+0.11%) |
Sep 16, 2020 | 7.540 | 7.856 | 7.462 | 7.748 | 1,143,232 | +0.29(+3.96%) |
Sep 15, 2020 | 7.557 | 7.625 | 7.436 | 7.453 | 562,965 | -0.06(-0.81%) |
Sep 14, 2020 | 7.470 | 7.574 | 7.409 | 7.514 | 553,883 | +0.07(+0.93%) |
Sep 11, 2020 | 7.479 | 7.496 | 7.383 | 7.444 | 679,213 | +0.02(+0.23%) |
Sep 10, 2020 | 7.739 | 7.748 | 7.427 | 7.427 | 1,101,895 | -0.30(-3.93%) |
Sep 09, 2020 | 7.757 | 7.800 | 7.696 | 7.731 | 659,403 | +0.05(+0.68%) |
Sep 08, 2020 | 7.861 | 7.861 | 7.583 | 7.678 | 1,533,497 | -0.29(-3.70%) |
Sep 04, 2020 | 8.052 | 8.130 | 7.872 | 7.973 | 821,325 | -0.02(-0.22%) |
Sep 03, 2020 | 8.025 | 8.203 | 7.956 | 7.991 | 1,004,505 | -0.08(-0.97%) |
Sep 02, 2020 | 8.112 | 8.156 | 8.025 | 8.069 | 645,755 | -0.04(-0.53%) |