Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.105 | 9.182 | 8.855 | 8.939 | 370,795 | -0.19(-2.05%) |
Nov 27, 2020 | 9.216 | 9.230 | 9.036 | 9.126 | 298,850 | -0.11(-1.20%) |
Nov 25, 2020 | 9.140 | 9.306 | 9.077 | 9.237 | 396,978 | +0.08(+0.83%) |
Nov 24, 2020 | 9.174 | 9.377 | 9.032 | 9.161 | 823,836 | +0.15(+1.65%) |
Nov 23, 2020 | 8.749 | 9.161 | 8.728 | 9.012 | 756,726 | +0.30(+3.41%) |
Nov 20, 2020 | 8.762 | 8.762 | 8.610 | 8.715 | 313,514 | -0.04(-0.46%) |
Nov 19, 2020 | 8.728 | 8.836 | 8.634 | 8.755 | 246,351 | +0.12(+1.41%) |
Nov 18, 2020 | 8.580 | 8.769 | 8.576 | 8.634 | 330,147 | +0.11(+1.27%) |
Nov 17, 2020 | 8.532 | 8.627 | 8.485 | 8.526 | 398,929 | +0.03(+0.40%) |
Nov 16, 2020 | 8.451 | 8.634 | 8.418 | 8.492 | 285,127 | +0.16(+1.86%) |
Nov 13, 2020 | 8.208 | 8.445 | 8.188 | 8.336 | 332,757 | +0.26(+3.26%) |
Nov 12, 2020 | 8.215 | 8.235 | 8.039 | 8.073 | 202,733 | -0.14(-1.65%) |
Nov 11, 2020 | 8.262 | 8.269 | 8.141 | 8.208 | 246,006 | +0.03(+0.41%) |
Nov 10, 2020 | 8.107 | 8.323 | 8.107 | 8.174 | 220,986 | +0.17(+2.11%) |
Nov 09, 2020 | 8.276 | 8.580 | 8.005 | 8.005 | 506,206 | -0.07(-0.84%) |
Nov 06, 2020 | 7.951 | 8.343 | 7.938 | 8.073 | 353,036 | +0.03(+0.34%) |
Nov 05, 2020 | 7.641 | 8.046 | 7.614 | 8.046 | 290,022 | +0.42(+5.49%) |
Nov 04, 2020 | 7.330 | 7.641 | 7.215 | 7.627 | 215,805 | +0.21(+2.82%) |
Nov 03, 2020 | 7.452 | 7.512 | 7.330 | 7.418 | 173,784 | -0.01(-0.09%) |
Nov 02, 2020 | 7.161 | 7.472 | 7.143 | 7.424 | 224,205 | +0.30(+4.17%) |
Oct 30, 2020 | 7.093 | 7.134 | 7.012 | 7.127 | 207,973 | -0.03(-0.38%) |
Oct 29, 2020 | 7.087 | 7.161 | 6.992 | 7.154 | 149,890 | +0.07(+0.95%) |
Oct 28, 2020 | 7.175 | 7.256 | 7.006 | 7.087 | 459,203 | -0.21(-2.87%) |
Oct 27, 2020 | 7.229 | 7.377 | 7.229 | 7.296 | 115,283 | +0.07(+0.93%) |
Oct 26, 2020 | 7.364 | 7.364 | 7.107 | 7.229 | 210,513 | -0.14(-1.83%) |
Oct 23, 2020 | 7.411 | 7.424 | 7.303 | 7.364 | 158,681 | +0.05(+0.65%) |
Oct 22, 2020 | 7.350 | 7.364 | 7.208 | 7.316 | 291,784 | +0.03(+0.37%) |
Oct 21, 2020 | 7.411 | 7.418 | 7.289 | 7.289 | 164,189 | -0.11(-1.55%) |
Oct 20, 2020 | 7.397 | 7.438 | 7.377 | 7.404 | 121,272 | +0.01(+0.18%) |
Oct 19, 2020 | 7.492 | 7.499 | 7.384 | 7.391 | 141,929 | -0.04(-0.55%) |
Oct 16, 2020 | 7.539 | 7.539 | 7.431 | 7.431 | 150,540 | -0.10(-1.35%) |
Oct 15, 2020 | 7.580 | 7.593 | 7.506 | 7.533 | 118,019 | -0.05(-0.62%) |
Oct 14, 2020 | 7.587 | 7.654 | 7.553 | 7.580 | 161,342 | -0.02(-0.27%) |
Oct 13, 2020 | 7.533 | 7.661 | 7.506 | 7.600 | 123,034 | +0.03(+0.45%) |
Oct 12, 2020 | 7.749 | 7.749 | 7.452 | 7.566 | 279,954 | -0.16(-2.10%) |
Oct 09, 2020 | 7.870 | 7.870 | 7.668 | 7.728 | 151,428 | -0.12(-1.55%) |
Oct 08, 2020 | 7.904 | 7.904 | 7.786 | 7.850 | 120,890 | +0.05(+0.69%) |
Oct 07, 2020 | 7.897 | 7.972 | 7.756 | 7.796 | 138,450 | -0.05(-0.60%) |
Oct 06, 2020 | 7.972 | 8.087 | 7.830 | 7.843 | 180,803 | -0.14(-1.69%) |
Oct 05, 2020 | 8.093 | 8.107 | 7.918 | 7.978 | 239,789 | -0.01(-0.17%) |
Oct 02, 2020 | 7.722 | 7.999 | 7.654 | 7.992 | 261,853 | +0.27(+3.50%) |
Oct 01, 2020 | 7.627 | 7.769 | 7.506 | 7.722 | 318,964 | +0.26(+3.53%) |
Sep 30, 2020 | 7.580 | 7.742 | 7.445 | 7.458 | 186,287 | -0.14(-1.78%) |
Sep 29, 2020 | 7.742 | 7.772 | 7.580 | 7.593 | 102,806 | -0.14(-1.83%) |
Sep 28, 2020 | 7.701 | 7.877 | 7.695 | 7.735 | 181,642 | +0.14(+1.78%) |
Sep 25, 2020 | 7.397 | 7.600 | 7.397 | 7.600 | 102,136 | +0.20(+2.74%) |
Sep 24, 2020 | 7.397 | 7.573 | 7.343 | 7.397 | 148,022 | -0.01(-0.09%) |
Sep 23, 2020 | 7.688 | 7.715 | 7.357 | 7.404 | 150,047 | -0.22(-2.92%) |
Sep 22, 2020 | 7.674 | 7.708 | 7.553 | 7.627 | 131,923 | +0.01(+0.18%) |
Sep 21, 2020 | 7.539 | 7.695 | 7.479 | 7.614 | 206,543 | -0.10(-1.31%) |
Sep 18, 2020 | 7.620 | 7.735 | 7.587 | 7.715 | 201,608 | +0.13(+1.69%) |
Sep 17, 2020 | 7.614 | 7.695 | 7.566 | 7.587 | 116,607 | -0.11(-1.40%) |
Sep 16, 2020 | 7.756 | 7.951 | 7.674 | 7.695 | 183,755 | -0.03(-0.44%) |
Sep 15, 2020 | 7.904 | 7.992 | 7.715 | 7.728 | 209,188 | -0.06(-0.78%) |
Sep 14, 2020 | 7.539 | 7.837 | 7.527 | 7.789 | 217,631 | +0.30(+3.97%) |
Sep 11, 2020 | 7.445 | 7.701 | 7.438 | 7.492 | 254,748 | +0.07(+1.00%) |
Sep 10, 2020 | 7.634 | 7.707 | 7.377 | 7.418 | 183,917 | -0.18(-2.40%) |
Sep 09, 2020 | 7.431 | 7.681 | 7.431 | 7.600 | 177,354 | +0.22(+2.93%) |
Sep 08, 2020 | 7.424 | 7.546 | 7.343 | 7.384 | 191,797 | -0.09(-1.26%) |
Sep 04, 2020 | 7.654 | 7.670 | 7.161 | 7.479 | 413,726 | -0.07(-0.98%) |
Sep 03, 2020 | 7.796 | 7.864 | 7.438 | 7.553 | 322,401 | -0.24(-3.12%) |
Sep 02, 2020 | 7.620 | 7.837 | 7.431 | 7.796 | 331,922 | +0.20(+2.58%) |