Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.580 | 9.620 | 9.450 | 9.530 | 58,172 | -0.12(-1.24%) |
Nov 27, 2020 | 9.940 | 9.940 | 9.600 | 9.650 | 9,400 | -0.26(-2.62%) |
Nov 25, 2020 | 9.820 | 9.950 | 9.800 | 9.910 | 10,700 | +0.08(+0.81%) |
Nov 24, 2020 | 9.470 | 9.840 | 9.470 | 9.830 | 36,156 | +0.27(+2.82%) |
Nov 23, 2020 | 9.470 | 9.560 | 9.470 | 9.560 | 6,014 | +0.13(+1.38%) |
Nov 20, 2020 | 9.340 | 9.430 | 9.242 | 9.430 | 11,500 | +0.06(+0.64%) |
Nov 19, 2020 | 9.160 | 9.370 | 9.160 | 9.370 | 4,822 | +0.10(+1.08%) |
Nov 18, 2020 | 9.150 | 9.285 | 9.150 | 9.270 | 8,993 | +0.14(+1.53%) |
Nov 17, 2020 | 9.020 | 9.200 | 8.950 | 9.130 | 9,498 | +0.09(+1.00%) |
Nov 16, 2020 | 9.110 | 9.230 | 8.930 | 9.040 | 33,496 | -0.07(-0.77%) |
Nov 13, 2020 | 9.040 | 9.123 | 9.040 | 9.110 | 1,200 | +0.18(+2.02%) |
Nov 12, 2020 | 8.960 | 9.180 | 8.915 | 8.930 | 5,629 | -0.04(-0.45%) |
Nov 11, 2020 | 8.910 | 9.020 | 8.900 | 8.970 | 5,778 | +0.11(+1.23%) |
Nov 10, 2020 | 8.811 | 8.920 | 8.811 | 8.861 | 5,684 | +0.06(+0.70%) |
Nov 09, 2020 | 8.830 | 8.900 | 8.750 | 8.799 | 18,424 | +0.20(+2.32%) |
Nov 06, 2020 | 8.575 | 8.600 | 8.575 | 8.600 | 1,600 | +0.08(+0.94%) |
Nov 05, 2020 | 8.340 | 8.555 | 8.280 | 8.520 | 12,964 | +0.31(+3.78%) |
Nov 04, 2020 | 8.170 | 8.270 | 8.155 | 8.210 | 13,121 | +0.08(+0.98%) |
Nov 03, 2020 | 8.140 | 8.185 | 8.080 | 8.130 | 4,383 | +0.21(+2.65%) |
Nov 02, 2020 | 8.010 | 8.010 | 7.870 | 7.920 | 2,865 | +0.07(+0.89%) |
Oct 30, 2020 | 7.900 | 7.900 | 7.850 | 7.850 | 2,600 | -0.03(-0.38%) |
Oct 29, 2020 | 7.940 | 7.940 | 7.840 | 7.880 | 5,948 | +0.13(+1.68%) |
Oct 28, 2020 | 7.960 | 7.960 | 7.700 | 7.750 | 3,098 | -0.25(-3.12%) |
Oct 27, 2020 | 8.050 | 8.060 | 8.000 | 8.000 | 6,923 | -0.04(-0.50%) |
Oct 26, 2020 | 8.150 | 8.160 | 8.040 | 8.040 | 16,806 | -0.25(-3.02%) |
Oct 23, 2020 | 8.240 | 8.290 | 8.240 | 8.290 | 1,200 | +0.11(+1.34%) |
Oct 22, 2020 | 8.240 | 8.240 | 8.180 | 8.180 | 1,998 | -0.05(-0.61%) |
Oct 21, 2020 | 8.310 | 8.310 | 8.174 | 8.230 | 13,735 | -0.08(-0.96%) |
Oct 20, 2020 | 8.270 | 8.330 | 8.180 | 8.310 | 7,498 | +0.08(+0.97%) |
Oct 19, 2020 | 8.230 | 8.350 | 8.230 | 8.230 | 10,815 | -0.09(-1.08%) |
Oct 16, 2020 | 8.310 | 8.380 | 8.170 | 8.320 | 29,700 | +0.01(+0.12%) |
Oct 15, 2020 | 8.370 | 8.370 | 8.110 | 8.310 | 8,173 | -0.20(-2.35%) |
Oct 14, 2020 | 8.430 | 8.560 | 8.340 | 8.510 | 3,367 | +0.07(+0.88%) |
Oct 13, 2020 | 8.460 | 8.460 | 8.427 | 8.436 | 4,137 | -0.16(-1.91%) |
Oct 12, 2020 | 8.520 | 8.640 | 8.200 | 8.600 | 12,760 | +0.03(+0.35%) |
Oct 09, 2020 | 8.540 | 8.638 | 8.540 | 8.570 | 1,600 | +0.12(+1.42%) |
Oct 08, 2020 | 8.450 | 8.450 | 8.450 | 8.450 | 3,876 | +0.19(+2.30%) |
Oct 07, 2020 | 8.400 | 8.430 | 8.260 | 8.260 | 18,119 | +0.03(+0.36%) |
Oct 06, 2020 | 8.520 | 8.570 | 8.230 | 8.230 | 10,163 | -0.24(-2.83%) |
Oct 05, 2020 | 8.530 | 8.580 | 8.470 | 8.470 | 2,328 | +0.07(+0.83%) |
Oct 02, 2020 | 8.400 | 8.400 | 8.400 | 8.400 | 700 | -0.06(-0.72%) |
Oct 01, 2020 | 8.461 | 8.461 | 8.461 | 8.461 | 532 | +0.05(+0.60%) |
Sep 30, 2020 | 8.360 | 8.440 | 8.360 | 8.410 | 701 | +0.27(+3.32%) |
Sep 29, 2020 | 8.282 | 8.282 | 8.140 | 8.140 | 3,626 | -0.23(-2.75%) |
Sep 28, 2020 | 8.480 | 8.720 | 8.330 | 8.370 | 8,779 | +0.14(+1.70%) |
Sep 25, 2020 | 8.080 | 8.275 | 8.080 | 8.230 | 1,500 | +0.13(+1.67%) |
Sep 24, 2020 | 8.150 | 8.170 | 8.060 | 8.095 | 7,694 | -0.27(-3.29%) |
Sep 23, 2020 | 8.250 | 8.370 | 8.069 | 8.370 | 5,102 | +0.15(+1.82%) |
Sep 22, 2020 | 8.200 | 8.600 | 8.180 | 8.220 | 4,792 | -0.04(-0.48%) |
Sep 21, 2020 | 8.420 | 8.420 | 8.210 | 8.260 | 6,255 | -0.35(-4.07%) |
Sep 18, 2020 | 8.610 | 8.630 | 8.610 | 8.610 | 6,400 | -0.01(-0.11%) |
Sep 17, 2020 | 8.660 | 8.660 | 8.600 | 8.619 | 5,095 | -0.12(-1.38%) |
Sep 16, 2020 | 8.750 | 8.750 | 8.740 | 8.740 | 979 | +0.04(+0.46%) |
Sep 15, 2020 | 8.580 | 8.700 | 8.580 | 8.700 | 640 | +0.23(+2.78%) |
Sep 14, 2020 | 8.560 | 8.590 | 8.380 | 8.465 | 15,893 | +0.02(+0.18%) |
Sep 11, 2020 | 8.400 | 8.455 | 8.395 | 8.450 | 12,300 | +0.02(+0.24%) |
Sep 10, 2020 | 8.550 | 8.550 | 8.380 | 8.430 | 55,698 | -0.06(-0.71%) |
Sep 09, 2020 | 8.540 | 8.550 | 8.380 | 8.490 | 6,196 | +0.19(+2.29%) |
Sep 08, 2020 | 8.310 | 8.345 | 8.230 | 8.300 | 11,154 | -0.18(-2.12%) |
Sep 04, 2020 | 8.330 | 8.530 | 8.330 | 8.480 | 15,200 | -0.01(-0.12%) |
Sep 03, 2020 | 8.690 | 8.695 | 8.317 | 8.490 | 10,689 | -0.12(-1.39%) |
Sep 02, 2020 | 8.670 | 8.670 | 8.590 | 8.610 | 5,664 | -0.03(-0.39%) |