Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.250 | 9.330 | 8.770 | 8.830 | 1,508,421 | +0.15(+1.73%) |
Nov 27, 2020 | 8.700 | 8.840 | 8.660 | 8.680 | 710,200 | -0.20(-2.25%) |
Nov 25, 2020 | 8.860 | 8.960 | 8.740 | 8.880 | 860,600 | +0.13(+1.49%) |
Nov 24, 2020 | 8.520 | 8.820 | 8.450 | 8.750 | 1,898,044 | +0.40(+4.79%) |
Nov 23, 2020 | 8.510 | 8.630 | 8.280 | 8.350 | 1,510,687 | +0.14(+1.71%) |
Nov 20, 2020 | 8.480 | 8.570 | 8.190 | 8.210 | 1,919,600 | -0.48(-5.52%) |
Nov 19, 2020 | 8.150 | 8.730 | 8.100 | 8.690 | 2,003,920 | +0.47(+5.72%) |
Nov 18, 2020 | 8.440 | 8.700 | 8.170 | 8.220 | 1,714,559 | +0.18(+2.24%) |
Nov 17, 2020 | 7.860 | 8.124 | 7.820 | 8.040 | 1,669,759 | +0.14(+1.77%) |
Nov 16, 2020 | 7.480 | 8.060 | 7.480 | 7.900 | 2,623,439 | +0.65(+8.97%) |
Nov 13, 2020 | 7.140 | 7.285 | 7.100 | 7.250 | 1,301,900 | +0.24(+3.42%) |
Nov 12, 2020 | 7.390 | 7.720 | 6.900 | 7.010 | 3,591,916 | -0.53(-7.03%) |
Nov 11, 2020 | 7.440 | 7.900 | 7.420 | 7.540 | 1,719,855 | -0.20(-2.58%) |
Nov 10, 2020 | 7.840 | 8.100 | 7.720 | 7.740 | 2,675,706 | -0.08(-1.02%) |
Nov 09, 2020 | 7.800 | 7.970 | 7.490 | 7.820 | 3,712,473 | +1.32(+20.31%) |
Nov 06, 2020 | 6.220 | 6.555 | 6.090 | 6.500 | 1,704,900 | +0.17(+2.69%) |
Nov 05, 2020 | 5.850 | 6.330 | 5.790 | 6.330 | 2,365,075 | +0.79(+14.26%) |
Nov 04, 2020 | 5.520 | 5.680 | 5.360 | 5.540 | 2,199,701 | +0.10(+1.84%) |
Nov 03, 2020 | 5.660 | 5.700 | 5.370 | 5.440 | 1,214,706 | +0.00(+0.00%) |
Nov 02, 2020 | 5.580 | 5.593 | 5.370 | 5.440 | 951,535 | -0.03(-0.55%) |
Oct 30, 2020 | 5.670 | 5.750 | 5.380 | 5.470 | 1,718,800 | -0.31(-5.36%) |
Oct 29, 2020 | 5.459 | 5.915 | 5.390 | 5.780 | 1,553,406 | -0.12(-2.03%) |
Oct 28, 2020 | 6.260 | 6.262 | 5.870 | 5.900 | 1,721,102 | -0.63(-9.65%) |
Oct 27, 2020 | 6.770 | 6.820 | 6.530 | 6.530 | 874,191 | -0.22(-3.26%) |
Oct 26, 2020 | 6.820 | 6.880 | 6.670 | 6.750 | 1,188,913 | -0.31(-4.39%) |
Oct 23, 2020 | 7.130 | 7.180 | 6.970 | 7.060 | 974,800 | -0.01(-0.14%) |
Oct 22, 2020 | 6.960 | 7.120 | 6.960 | 7.070 | 1,136,269 | +0.15(+2.17%) |
Oct 21, 2020 | 7.020 | 7.035 | 6.900 | 6.920 | 684,501 | -0.12(-1.70%) |
Oct 20, 2020 | 7.150 | 7.300 | 6.980 | 7.040 | 1,815,273 | -0.13(-1.81%) |
Oct 19, 2020 | 7.000 | 7.365 | 6.950 | 7.170 | 1,960,819 | +0.38(+5.60%) |
Oct 16, 2020 | 6.910 | 6.910 | 6.760 | 6.790 | 857,700 | -0.22(-3.14%) |
Oct 15, 2020 | 6.870 | 7.080 | 6.810 | 7.010 | 721,174 | -0.03(-0.43%) |
Oct 14, 2020 | 7.070 | 7.280 | 7.010 | 7.040 | 1,059,884 | +0.14(+2.03%) |
Oct 13, 2020 | 6.850 | 6.940 | 6.695 | 6.900 | 1,833,206 | -0.22(-3.09%) |
Oct 12, 2020 | 7.010 | 7.270 | 6.785 | 7.120 | 684,757 | +0.12(+1.71%) |
Oct 09, 2020 | 6.850 | 7.190 | 6.840 | 7.000 | 2,156,700 | +0.32(+4.79%) |
Oct 08, 2020 | 6.600 | 6.690 | 6.500 | 6.680 | 979,874 | +0.16(+2.45%) |
Oct 07, 2020 | 6.740 | 6.870 | 6.470 | 6.520 | 1,348,631 | -0.27(-3.98%) |
Oct 06, 2020 | 6.700 | 7.050 | 6.660 | 6.790 | 2,568,414 | +0.42(+6.59%) |
Oct 05, 2020 | 6.350 | 6.420 | 6.170 | 6.370 | 920,562 | +0.16(+2.58%) |
Oct 02, 2020 | 6.230 | 6.330 | 6.100 | 6.210 | 1,211,700 | -0.16(-2.51%) |
Oct 01, 2020 | 6.270 | 6.450 | 6.200 | 6.370 | 1,522,501 | +0.27(+4.43%) |
Sep 30, 2020 | 5.900 | 6.215 | 5.900 | 6.100 | 1,256,203 | +0.24(+4.10%) |
Sep 29, 2020 | 6.090 | 6.135 | 5.835 | 5.860 | 2,051,931 | -0.38(-6.09%) |
Sep 28, 2020 | 6.570 | 6.760 | 6.180 | 6.240 | 1,579,583 | -0.21(-3.26%) |
Sep 25, 2020 | 6.340 | 6.520 | 6.310 | 6.450 | 753,400 | -0.12(-1.83%) |
Sep 24, 2020 | 6.380 | 6.655 | 6.220 | 6.570 | 923,367 | +0.10(+1.55%) |
Sep 23, 2020 | 6.700 | 6.770 | 6.420 | 6.470 | 1,196,151 | -0.20(-3.00%) |
Sep 22, 2020 | 6.890 | 7.010 | 6.590 | 6.670 | 1,117,252 | -0.19(-2.77%) |
Sep 21, 2020 | 7.200 | 7.230 | 6.830 | 6.860 | 1,938,119 | -0.71(-9.38%) |
Sep 18, 2020 | 7.990 | 8.000 | 7.450 | 7.570 | 1,402,800 | -0.47(-5.85%) |
Sep 17, 2020 | 8.010 | 8.280 | 7.960 | 8.040 | 1,295,734 | -0.28(-3.37%) |
Sep 16, 2020 | 7.930 | 8.405 | 7.891 | 8.320 | 1,408,464 | +0.35(+4.39%) |
Sep 15, 2020 | 8.180 | 8.230 | 7.910 | 7.970 | 1,000,850 | -0.09(-1.12%) |
Sep 14, 2020 | 7.690 | 8.100 | 7.560 | 8.060 | 995,136 | +0.64(+8.63%) |
Sep 11, 2020 | 7.730 | 7.770 | 7.370 | 7.420 | 1,229,600 | -0.25(-3.26%) |
Sep 10, 2020 | 7.710 | 8.005 | 7.615 | 7.670 | 1,684,949 | +0.19(+2.54%) |
Sep 09, 2020 | 7.770 | 7.800 | 7.380 | 7.480 | 1,366,792 | -0.17(-2.22%) |
Sep 08, 2020 | 7.250 | 7.880 | 7.210 | 7.650 | 1,699,540 | +0.08(+1.06%) |
Sep 04, 2020 | 7.490 | 7.590 | 7.170 | 7.570 | 1,345,000 | +0.29(+3.98%) |
Sep 03, 2020 | 7.160 | 7.430 | 7.030 | 7.280 | 1,732,681 | +0.24(+3.41%) |
Sep 02, 2020 | 7.010 | 7.050 | 6.855 | 7.040 | 1,059,502 | +0.10(+1.44%) |