Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.006 | 8.060 | 7.967 | 8.013 | 732,299 | -0.05(-0.57%) |
Nov 27, 2020 | 8.090 | 8.090 | 8.029 | 8.060 | 288,685 | -0.02(-0.24%) |
Nov 25, 2020 | 8.071 | 8.125 | 8.018 | 8.079 | 477,875 | +0.00(+0.00%) |
Nov 24, 2020 | 8.125 | 8.155 | 8.025 | 8.079 | 783,919 | +0.02(+0.28%) |
Nov 23, 2020 | 8.018 | 8.086 | 8.002 | 8.056 | 479,183 | +0.07(+0.86%) |
Nov 20, 2020 | 7.964 | 8.018 | 7.941 | 7.987 | 384,762 | +0.02(+0.19%) |
Nov 19, 2020 | 7.964 | 7.979 | 7.918 | 7.972 | 357,679 | +0.02(+0.29%) |
Nov 18, 2020 | 7.949 | 8.002 | 7.941 | 7.949 | 497,067 | +0.02(+0.19%) |
Nov 17, 2020 | 7.941 | 7.987 | 7.903 | 7.934 | 373,461 | -0.07(-0.86%) |
Nov 16, 2020 | 7.972 | 8.002 | 7.918 | 8.002 | 574,681 | +0.08(+1.06%) |
Nov 13, 2020 | 7.865 | 7.957 | 7.850 | 7.918 | 632,277 | +0.08(+0.97%) |
Nov 12, 2020 | 7.926 | 7.968 | 7.789 | 7.842 | 586,990 | -0.11(-1.34%) |
Nov 11, 2020 | 7.873 | 7.964 | 7.812 | 7.949 | 829,178 | +0.12(+1.56%) |
Nov 10, 2020 | 7.766 | 7.865 | 7.728 | 7.827 | 1,110,351 | +0.11(+1.49%) |
Nov 09, 2020 | 7.766 | 7.888 | 7.666 | 7.712 | 1,261,848 | +0.03(+0.40%) |
Nov 06, 2020 | 7.674 | 7.705 | 7.644 | 7.682 | 555,534 | +0.02(+0.30%) |
Nov 05, 2020 | 7.651 | 7.758 | 7.644 | 7.659 | 601,393 | +0.02(+0.20%) |
Nov 04, 2020 | 7.705 | 7.712 | 7.621 | 7.644 | 457,422 | -0.05(-0.60%) |
Nov 03, 2020 | 7.674 | 7.712 | 7.644 | 7.689 | 470,805 | +0.05(+0.60%) |
Nov 02, 2020 | 7.674 | 7.712 | 7.605 | 7.644 | 530,495 | +0.02(+0.20%) |
Oct 30, 2020 | 7.659 | 7.689 | 7.605 | 7.628 | 581,071 | -0.07(-0.89%) |
Oct 29, 2020 | 7.590 | 7.712 | 7.533 | 7.697 | 759,706 | +0.13(+1.77%) |
Oct 28, 2020 | 7.586 | 7.639 | 7.541 | 7.563 | 863,339 | -0.06(-0.80%) |
Oct 27, 2020 | 7.601 | 7.662 | 7.586 | 7.624 | 707,693 | +0.02(+0.30%) |
Oct 26, 2020 | 7.601 | 7.662 | 7.586 | 7.601 | 650,711 | -0.04(-0.50%) |
Oct 23, 2020 | 7.670 | 7.707 | 7.601 | 7.639 | 485,756 | -0.02(-0.20%) |
Oct 22, 2020 | 7.624 | 7.670 | 7.601 | 7.654 | 301,370 | +0.04(+0.55%) |
Oct 21, 2020 | 7.632 | 7.639 | 7.586 | 7.613 | 495,435 | -0.00(-0.05%) |
Oct 20, 2020 | 7.624 | 7.685 | 7.609 | 7.616 | 485,582 | +0.00(+0.00%) |
Oct 19, 2020 | 7.677 | 7.715 | 7.601 | 7.616 | 539,603 | -0.08(-1.08%) |
Oct 16, 2020 | 7.662 | 7.753 | 7.632 | 7.700 | 423,273 | +0.03(+0.40%) |
Oct 15, 2020 | 7.624 | 7.692 | 7.609 | 7.670 | 439,960 | -0.01(-0.10%) |
Oct 14, 2020 | 7.745 | 7.799 | 7.677 | 7.677 | 623,299 | -0.11(-1.36%) |
Oct 13, 2020 | 7.806 | 7.806 | 7.700 | 7.783 | 658,360 | +0.01(+0.10%) |
Oct 12, 2020 | 7.715 | 7.791 | 7.715 | 7.776 | 471,564 | +0.06(+0.79%) |
Oct 09, 2020 | 7.738 | 7.753 | 7.654 | 7.715 | 496,565 | +0.00(+0.00%) |
Oct 08, 2020 | 7.677 | 7.730 | 7.654 | 7.715 | 598,645 | +0.08(+0.99%) |
Oct 07, 2020 | 7.601 | 7.738 | 7.594 | 7.639 | 629,330 | +0.11(+1.51%) |
Oct 06, 2020 | 7.670 | 7.768 | 7.525 | 7.525 | 973,770 | -0.13(-1.68%) |
Oct 05, 2020 | 7.715 | 7.738 | 7.639 | 7.654 | 436,360 | -0.03(-0.39%) |
Oct 02, 2020 | 7.533 | 7.707 | 7.374 | 7.685 | 755,723 | +0.06(+0.80%) |
Oct 01, 2020 | 7.647 | 7.692 | 7.586 | 7.624 | 614,494 | +0.01(+0.10%) |
Sep 30, 2020 | 7.632 | 7.677 | 7.594 | 7.616 | 494,248 | -0.02(-0.20%) |
Sep 29, 2020 | 7.639 | 7.662 | 7.594 | 7.632 | 464,882 | -0.01(-0.15%) |
Sep 28, 2020 | 7.688 | 7.764 | 7.628 | 7.643 | 588,192 | -0.05(-0.69%) |
Sep 25, 2020 | 7.605 | 7.711 | 7.583 | 7.696 | 548,592 | +0.14(+1.79%) |
Sep 24, 2020 | 7.537 | 7.620 | 7.507 | 7.560 | 723,016 | +0.01(+0.10%) |
Sep 23, 2020 | 7.620 | 7.651 | 7.537 | 7.553 | 848,960 | -0.10(-1.28%) |
Sep 22, 2020 | 7.703 | 7.741 | 7.613 | 7.651 | 542,246 | -0.05(-0.68%) |
Sep 21, 2020 | 7.696 | 7.703 | 7.583 | 7.703 | 763,576 | -0.04(-0.49%) |
Sep 18, 2020 | 7.809 | 7.884 | 7.733 | 7.741 | 320,664 | -0.09(-1.15%) |
Sep 17, 2020 | 7.756 | 7.857 | 7.749 | 7.831 | 415,004 | +0.03(+0.39%) |
Sep 16, 2020 | 7.862 | 7.899 | 7.786 | 7.801 | 489,218 | -0.10(-1.24%) |
Sep 15, 2020 | 7.779 | 7.922 | 7.771 | 7.899 | 412,458 | +0.14(+1.85%) |
Sep 14, 2020 | 7.733 | 7.793 | 7.681 | 7.756 | 484,244 | +0.03(+0.39%) |
Sep 11, 2020 | 7.884 | 7.914 | 7.673 | 7.726 | 702,224 | -0.17(-2.10%) |
Sep 10, 2020 | 7.952 | 7.982 | 7.862 | 7.892 | 525,280 | -0.01(-0.10%) |
Sep 09, 2020 | 7.718 | 7.914 | 7.718 | 7.899 | 557,324 | +0.20(+2.64%) |
Sep 08, 2020 | 7.605 | 7.696 | 7.545 | 7.696 | 647,814 | +0.07(+0.89%) |
Sep 04, 2020 | 7.620 | 7.688 | 7.522 | 7.628 | 886,503 | +0.02(+0.20%) |
Sep 03, 2020 | 7.816 | 7.892 | 7.575 | 7.613 | 1,225,167 | -0.21(-2.70%) |
Sep 02, 2020 | 7.801 | 7.854 | 7.673 | 7.824 | 727,178 | +0.02(+0.29%) |