Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.250 | 8.340 | 8.060 | 8.250 | 17,212,996 | +0.02(+0.24%) |
Nov 27, 2020 | 8.080 | 8.290 | 8.070 | 8.230 | 11,427,800 | +0.19(+2.36%) |
Nov 25, 2020 | 8.030 | 8.110 | 7.860 | 8.040 | 22,830,900 | +0.04(+0.50%) |
Nov 24, 2020 | 8.240 | 8.240 | 7.940 | 8.000 | 22,311,406 | -0.22(-2.68%) |
Nov 23, 2020 | 8.400 | 8.440 | 8.200 | 8.220 | 14,027,814 | -0.13(-1.56%) |
Nov 20, 2020 | 8.180 | 8.450 | 8.170 | 8.350 | 20,995,000 | +0.19(+2.33%) |
Nov 19, 2020 | 7.900 | 8.300 | 7.870 | 8.160 | 23,189,472 | +0.25(+3.16%) |
Nov 18, 2020 | 8.040 | 8.050 | 7.890 | 7.910 | 20,141,212 | -0.07(-0.88%) |
Nov 17, 2020 | 7.990 | 8.040 | 7.910 | 7.980 | 19,459,030 | +0.02(+0.25%) |
Nov 16, 2020 | 8.000 | 8.060 | 7.850 | 7.960 | 28,575,292 | -0.17(-2.09%) |
Nov 13, 2020 | 8.230 | 8.230 | 8.030 | 8.130 | 15,438,100 | -0.05(-0.61%) |
Nov 12, 2020 | 8.070 | 8.240 | 8.050 | 8.180 | 19,129,564 | +0.18(+2.25%) |
Nov 11, 2020 | 8.220 | 8.250 | 7.970 | 8.000 | 24,882,956 | -0.14(-1.72%) |
Nov 10, 2020 | 8.030 | 8.180 | 7.770 | 8.140 | 35,313,664 | +0.19(+2.39%) |
Nov 09, 2020 | 8.510 | 8.630 | 7.930 | 7.950 | 64,236,056 | -0.77(-8.88%) |
Nov 06, 2020 | 9.120 | 9.120 | 8.610 | 8.725 | 53,665,000 | -0.43(-4.64%) |
Nov 05, 2020 | 9.290 | 9.320 | 8.820 | 9.150 | 74,121,792 | -0.72(-7.29%) |
Nov 04, 2020 | 9.800 | 9.910 | 9.670 | 9.870 | 34,477,124 | +0.36(+3.79%) |
Nov 03, 2020 | 9.300 | 9.570 | 9.240 | 9.510 | 18,056,462 | +0.24(+2.59%) |
Nov 02, 2020 | 9.160 | 9.310 | 9.060 | 9.270 | 23,785,268 | +0.28(+3.11%) |
Oct 30, 2020 | 9.310 | 9.320 | 8.890 | 8.990 | 19,828,700 | -0.34(-3.64%) |
Oct 29, 2020 | 9.480 | 9.490 | 9.220 | 9.330 | 10,453,948 | -0.10(-1.06%) |
Oct 28, 2020 | 9.400 | 9.460 | 9.220 | 9.430 | 10,091,089 | -0.02(-0.21%) |
Oct 27, 2020 | 9.440 | 9.510 | 9.400 | 9.450 | 9,823,710 | +0.12(+1.29%) |
Oct 26, 2020 | 9.450 | 9.520 | 9.300 | 9.330 | 12,097,986 | -0.11(-1.17%) |
Oct 23, 2020 | 9.490 | 9.520 | 9.340 | 9.440 | 15,276,300 | +0.14(+1.51%) |
Oct 22, 2020 | 9.090 | 9.340 | 8.940 | 9.300 | 18,238,552 | +0.19(+2.09%) |
Oct 21, 2020 | 9.040 | 9.220 | 9.030 | 9.110 | 15,849,290 | +0.13(+1.45%) |
Oct 20, 2020 | 9.020 | 9.100 | 8.900 | 8.980 | 10,662,312 | -0.01(-0.11%) |
Oct 19, 2020 | 9.200 | 9.300 | 8.980 | 8.990 | 12,064,704 | -0.17(-1.86%) |
Oct 16, 2020 | 9.220 | 9.275 | 9.150 | 9.160 | 9,487,700 | -0.02(-0.22%) |
Oct 15, 2020 | 9.300 | 9.340 | 9.150 | 9.180 | 13,502,302 | -0.19(-2.03%) |
Oct 14, 2020 | 9.550 | 9.560 | 9.300 | 9.370 | 13,638,055 | -0.17(-1.78%) |
Oct 13, 2020 | 9.340 | 9.540 | 9.190 | 9.540 | 18,046,092 | +0.24(+2.58%) |
Oct 12, 2020 | 9.400 | 9.450 | 9.240 | 9.300 | 16,204,566 | -0.01(-0.11%) |
Oct 09, 2020 | 9.360 | 9.420 | 9.300 | 9.310 | 14,270,800 | +0.01(+0.11%) |
Oct 08, 2020 | 9.640 | 9.640 | 9.290 | 9.300 | 17,294,756 | -0.28(-2.92%) |
Oct 07, 2020 | 9.630 | 9.680 | 9.550 | 9.580 | 23,305,610 | +0.01(+0.10%) |
Oct 06, 2020 | 9.580 | 9.720 | 9.510 | 9.570 | 20,779,176 | +0.00(+0.00%) |
Oct 05, 2020 | 9.400 | 9.590 | 9.330 | 9.570 | 15,512,547 | +0.25(+2.68%) |
Oct 02, 2020 | 9.300 | 9.560 | 9.260 | 9.320 | 22,873,900 | -0.17(-1.79%) |
Oct 01, 2020 | 9.220 | 9.610 | 9.210 | 9.490 | 27,126,348 | +0.37(+4.06%) |
Sep 30, 2020 | 9.200 | 9.230 | 9.050 | 9.120 | 21,289,248 | +0.00(+0.00%) |
Sep 29, 2020 | 9.060 | 9.250 | 9.030 | 9.120 | 15,237,163 | +0.05(+0.55%) |
Sep 28, 2020 | 9.030 | 9.080 | 8.910 | 9.070 | 14,658,309 | +0.11(+1.23%) |
Sep 25, 2020 | 8.880 | 9.020 | 8.830 | 8.960 | 15,305,000 | +0.11(+1.24%) |
Sep 24, 2020 | 8.650 | 8.920 | 8.600 | 8.850 | 20,508,348 | +0.15(+1.72%) |
Sep 23, 2020 | 8.710 | 8.870 | 8.680 | 8.700 | 19,124,560 | +0.00(+0.00%) |
Sep 22, 2020 | 8.660 | 8.710 | 8.480 | 8.700 | 14,772,055 | +0.07(+0.81%) |
Sep 21, 2020 | 8.360 | 8.640 | 8.340 | 8.630 | 16,912,408 | +0.17(+2.01%) |
Sep 18, 2020 | 8.380 | 8.480 | 8.255 | 8.460 | 18,617,200 | +0.08(+0.95%) |
Sep 17, 2020 | 8.170 | 8.390 | 8.100 | 8.380 | 14,501,845 | +0.08(+0.96%) |
Sep 16, 2020 | 8.550 | 8.590 | 8.270 | 8.300 | 19,062,648 | -0.22(-2.58%) |
Sep 15, 2020 | 8.420 | 8.570 | 8.410 | 8.520 | 10,240,643 | +0.13(+1.55%) |
Sep 14, 2020 | 8.400 | 8.490 | 8.320 | 8.390 | 10,431,906 | +0.04(+0.48%) |
Sep 11, 2020 | 8.530 | 8.590 | 8.270 | 8.350 | 12,010,100 | -0.15(-1.76%) |
Sep 10, 2020 | 8.540 | 8.760 | 8.480 | 8.500 | 30,129,968 | +0.04(+0.47%) |
Sep 09, 2020 | 8.430 | 8.540 | 8.300 | 8.460 | 17,319,888 | +0.15(+1.81%) |
Sep 08, 2020 | 8.490 | 8.610 | 8.290 | 8.310 | 24,513,552 | -0.44(-5.03%) |
Sep 04, 2020 | 8.980 | 9.015 | 8.362 | 8.750 | 30,607,700 | -0.35(-3.85%) |
Sep 03, 2020 | 8.910 | 9.130 | 8.540 | 9.100 | 45,462,312 | +0.04(+0.44%) |
Sep 02, 2020 | 9.100 | 9.150 | 8.870 | 9.060 | 15,240,152 | -0.01(-0.11%) |