Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.004 | 8.058 | 7.966 | 8.012 | 732,442 | -0.05(-0.57%) |
Nov 27, 2020 | 8.089 | 8.089 | 8.027 | 8.058 | 288,742 | -0.02(-0.24%) |
Nov 25, 2020 | 8.070 | 8.123 | 8.016 | 8.077 | 477,968 | +0.00(+0.00%) |
Nov 24, 2020 | 8.123 | 8.154 | 8.024 | 8.077 | 784,072 | +0.02(+0.28%) |
Nov 23, 2020 | 8.016 | 8.085 | 8.001 | 8.054 | 479,276 | +0.07(+0.86%) |
Nov 20, 2020 | 7.963 | 8.016 | 7.940 | 7.986 | 384,837 | +0.02(+0.19%) |
Nov 19, 2020 | 7.963 | 7.978 | 7.917 | 7.970 | 357,749 | +0.02(+0.29%) |
Nov 18, 2020 | 7.947 | 8.001 | 7.940 | 7.947 | 497,164 | +0.02(+0.19%) |
Nov 17, 2020 | 7.940 | 7.986 | 7.902 | 7.932 | 373,534 | -0.07(-0.86%) |
Nov 16, 2020 | 7.970 | 8.001 | 7.917 | 8.001 | 574,793 | +0.08(+1.06%) |
Nov 13, 2020 | 7.863 | 7.955 | 7.848 | 7.917 | 632,401 | +0.08(+0.97%) |
Nov 12, 2020 | 7.925 | 7.966 | 7.787 | 7.841 | 587,104 | -0.11(-1.34%) |
Nov 11, 2020 | 7.871 | 7.963 | 7.810 | 7.947 | 829,339 | +0.12(+1.56%) |
Nov 10, 2020 | 7.764 | 7.863 | 7.726 | 7.825 | 1,110,568 | +0.11(+1.49%) |
Nov 09, 2020 | 7.764 | 7.886 | 7.665 | 7.711 | 1,262,094 | +0.03(+0.40%) |
Nov 06, 2020 | 7.673 | 7.703 | 7.642 | 7.680 | 555,643 | +0.02(+0.30%) |
Nov 05, 2020 | 7.650 | 7.757 | 7.642 | 7.657 | 601,510 | +0.02(+0.20%) |
Nov 04, 2020 | 7.703 | 7.711 | 7.619 | 7.642 | 457,512 | -0.05(-0.60%) |
Nov 03, 2020 | 7.673 | 7.711 | 7.642 | 7.688 | 470,897 | +0.05(+0.60%) |
Nov 02, 2020 | 7.673 | 7.711 | 7.604 | 7.642 | 530,598 | +0.02(+0.20%) |
Oct 30, 2020 | 7.657 | 7.687 | 7.604 | 7.627 | 581,185 | -0.07(-0.89%) |
Oct 29, 2020 | 7.589 | 7.711 | 7.531 | 7.695 | 759,854 | +0.13(+1.77%) |
Oct 28, 2020 | 7.585 | 7.638 | 7.539 | 7.562 | 863,508 | -0.06(-0.80%) |
Oct 27, 2020 | 7.600 | 7.660 | 7.585 | 7.623 | 707,831 | +0.02(+0.30%) |
Oct 26, 2020 | 7.600 | 7.660 | 7.585 | 7.600 | 650,839 | -0.04(-0.50%) |
Oct 23, 2020 | 7.668 | 7.706 | 7.600 | 7.638 | 485,851 | -0.02(-0.20%) |
Oct 22, 2020 | 7.623 | 7.668 | 7.600 | 7.653 | 301,429 | +0.04(+0.55%) |
Oct 21, 2020 | 7.630 | 7.638 | 7.585 | 7.611 | 495,532 | -0.00(-0.05%) |
Oct 20, 2020 | 7.623 | 7.683 | 7.607 | 7.615 | 485,677 | +0.00(+0.00%) |
Oct 19, 2020 | 7.676 | 7.714 | 7.600 | 7.615 | 539,708 | -0.08(-1.08%) |
Oct 16, 2020 | 7.660 | 7.751 | 7.630 | 7.698 | 423,356 | +0.03(+0.40%) |
Oct 15, 2020 | 7.623 | 7.691 | 7.607 | 7.668 | 440,046 | -0.01(-0.10%) |
Oct 14, 2020 | 7.744 | 7.797 | 7.676 | 7.676 | 623,421 | -0.11(-1.36%) |
Oct 13, 2020 | 7.805 | 7.805 | 7.698 | 7.782 | 658,488 | +0.01(+0.10%) |
Oct 12, 2020 | 7.714 | 7.789 | 7.714 | 7.774 | 471,656 | +0.06(+0.79%) |
Oct 09, 2020 | 7.736 | 7.751 | 7.653 | 7.714 | 496,662 | +0.00(+0.00%) |
Oct 08, 2020 | 7.676 | 7.729 | 7.653 | 7.714 | 598,762 | +0.08(+0.99%) |
Oct 07, 2020 | 7.600 | 7.736 | 7.592 | 7.638 | 629,453 | +0.11(+1.51%) |
Oct 06, 2020 | 7.668 | 7.767 | 7.524 | 7.524 | 973,961 | -0.13(-1.68%) |
Oct 05, 2020 | 7.714 | 7.736 | 7.638 | 7.653 | 436,446 | -0.03(-0.39%) |
Oct 02, 2020 | 7.532 | 7.706 | 7.372 | 7.683 | 755,871 | +0.06(+0.80%) |
Oct 01, 2020 | 7.645 | 7.691 | 7.585 | 7.623 | 614,614 | +0.01(+0.10%) |
Sep 30, 2020 | 7.630 | 7.676 | 7.592 | 7.615 | 494,344 | -0.02(-0.20%) |
Sep 29, 2020 | 7.638 | 7.660 | 7.592 | 7.630 | 464,973 | -0.01(-0.15%) |
Sep 28, 2020 | 7.687 | 7.762 | 7.626 | 7.642 | 588,307 | -0.05(-0.69%) |
Sep 25, 2020 | 7.604 | 7.709 | 7.581 | 7.694 | 548,699 | +0.14(+1.79%) |
Sep 24, 2020 | 7.536 | 7.619 | 7.506 | 7.559 | 723,157 | +0.01(+0.10%) |
Sep 23, 2020 | 7.619 | 7.649 | 7.536 | 7.551 | 849,126 | -0.10(-1.28%) |
Sep 22, 2020 | 7.702 | 7.739 | 7.611 | 7.649 | 542,352 | -0.05(-0.69%) |
Sep 21, 2020 | 7.694 | 7.702 | 7.581 | 7.702 | 763,725 | -0.04(-0.49%) |
Sep 18, 2020 | 7.807 | 7.883 | 7.732 | 7.739 | 320,726 | -0.09(-1.15%) |
Sep 17, 2020 | 7.755 | 7.856 | 7.747 | 7.830 | 415,085 | +0.03(+0.39%) |
Sep 16, 2020 | 7.860 | 7.898 | 7.785 | 7.800 | 489,313 | -0.10(-1.24%) |
Sep 15, 2020 | 7.777 | 7.920 | 7.770 | 7.898 | 412,539 | +0.14(+1.85%) |
Sep 14, 2020 | 7.732 | 7.792 | 7.679 | 7.755 | 484,338 | +0.03(+0.39%) |
Sep 11, 2020 | 7.883 | 7.912 | 7.672 | 7.724 | 702,361 | -0.17(-2.10%) |
Sep 10, 2020 | 7.950 | 7.981 | 7.860 | 7.890 | 525,383 | -0.01(-0.10%) |
Sep 09, 2020 | 7.717 | 7.913 | 7.717 | 7.898 | 557,433 | +0.20(+2.64%) |
Sep 08, 2020 | 7.604 | 7.694 | 7.544 | 7.694 | 647,941 | +0.07(+0.89%) |
Sep 04, 2020 | 7.619 | 7.687 | 7.521 | 7.626 | 886,676 | +0.02(+0.20%) |
Sep 03, 2020 | 7.815 | 7.890 | 7.574 | 7.611 | 1,225,406 | -0.21(-2.70%) |
Sep 02, 2020 | 7.800 | 7.853 | 7.672 | 7.822 | 727,320 | +0.02(+0.29%) |