Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.08 | 10.08 | 9.510 | 9.510 | 143,753 | -0.64(-6.31%) |
Nov 27, 2020 | 10.27 | 10.30 | 10.00 | 10.15 | 41,300 | -0.18(-1.74%) |
Nov 25, 2020 | 10.31 | 10.46 | 10.13 | 10.33 | 87,600 | -0.24(-2.27%) |
Nov 24, 2020 | 10.44 | 10.62 | 10.22 | 10.57 | 133,545 | +0.60(+6.02%) |
Nov 23, 2020 | 9.746 | 9.970 | 9.741 | 9.970 | 96,161 | +0.76(+8.25%) |
Nov 20, 2020 | 9.270 | 9.305 | 9.140 | 9.210 | 61,000 | -0.09(-0.97%) |
Nov 19, 2020 | 9.220 | 9.300 | 9.130 | 9.300 | 100,319 | +0.07(+0.76%) |
Nov 18, 2020 | 9.465 | 9.480 | 9.230 | 9.230 | 66,917 | -0.12(-1.28%) |
Nov 17, 2020 | 9.270 | 9.448 | 9.100 | 9.350 | 58,754 | -0.06(-0.64%) |
Nov 16, 2020 | 9.361 | 9.410 | 9.170 | 9.410 | 150,404 | +0.77(+8.91%) |
Nov 13, 2020 | 8.515 | 8.670 | 8.500 | 8.640 | 77,200 | +0.10(+1.17%) |
Nov 12, 2020 | 8.775 | 8.900 | 8.540 | 8.540 | 160,413 | -0.43(-4.79%) |
Nov 11, 2020 | 9.200 | 9.200 | 8.940 | 8.970 | 80,846 | -0.15(-1.64%) |
Nov 10, 2020 | 8.930 | 9.120 | 8.810 | 9.120 | 326,990 | +0.99(+12.18%) |
Nov 09, 2020 | 7.980 | 8.220 | 7.870 | 8.130 | 348,652 | +1.27(+18.51%) |
Nov 06, 2020 | 6.860 | 6.970 | 6.830 | 6.860 | 82,700 | -0.01(-0.22%) |
Nov 05, 2020 | 7.040 | 7.040 | 6.830 | 6.875 | 188,921 | -0.01(-0.22%) |
Nov 04, 2020 | 6.810 | 7.030 | 6.740 | 6.890 | 213,710 | +0.07(+1.03%) |
Nov 03, 2020 | 6.850 | 6.880 | 6.740 | 6.820 | 188,137 | +0.13(+1.94%) |
Nov 02, 2020 | 6.420 | 6.720 | 6.410 | 6.690 | 189,847 | +0.37(+5.85%) |
Oct 30, 2020 | 6.200 | 6.320 | 6.184 | 6.320 | 160,600 | +0.14(+2.27%) |
Oct 29, 2020 | 5.970 | 6.210 | 5.940 | 6.180 | 323,290 | +0.03(+0.49%) |
Oct 28, 2020 | 6.260 | 6.290 | 6.080 | 6.150 | 328,486 | -0.33(-5.09%) |
Oct 27, 2020 | 6.485 | 6.580 | 6.420 | 6.480 | 238,393 | -0.23(-3.43%) |
Oct 26, 2020 | 6.688 | 6.800 | 6.640 | 6.710 | 136,053 | -0.17(-2.47%) |
Oct 23, 2020 | 6.850 | 6.980 | 6.850 | 6.880 | 92,300 | +0.10(+1.47%) |
Oct 22, 2020 | 6.620 | 6.820 | 6.550 | 6.780 | 419,325 | +0.03(+0.44%) |
Oct 21, 2020 | 6.710 | 6.850 | 6.710 | 6.750 | 352,518 | -0.21(-3.02%) |
Oct 20, 2020 | 6.880 | 7.025 | 6.880 | 6.960 | 377,910 | +0.03(+0.43%) |
Oct 19, 2020 | 6.890 | 7.090 | 6.890 | 6.930 | 162,564 | -0.10(-1.42%) |
Oct 16, 2020 | 6.865 | 7.080 | 6.865 | 7.030 | 105,600 | +0.03(+0.43%) |
Oct 15, 2020 | 6.965 | 7.060 | 6.910 | 7.000 | 152,104 | -0.15(-2.10%) |
Oct 14, 2020 | 7.230 | 7.290 | 7.150 | 7.150 | 133,553 | -0.11(-1.52%) |
Oct 13, 2020 | 7.460 | 7.460 | 7.210 | 7.260 | 178,657 | -0.11(-1.48%) |
Oct 12, 2020 | 7.370 | 7.400 | 7.310 | 7.369 | 148,005 | -0.08(-1.09%) |
Oct 09, 2020 | 7.520 | 7.560 | 7.450 | 7.450 | 169,600 | +0.00(+0.00%) |
Oct 08, 2020 | 7.240 | 7.450 | 7.230 | 7.450 | 198,504 | +0.30(+4.20%) |
Oct 07, 2020 | 7.030 | 7.210 | 7.030 | 7.150 | 130,373 | +0.16(+2.29%) |
Oct 06, 2020 | 7.080 | 7.170 | 6.990 | 6.990 | 489,509 | +0.17(+2.49%) |
Oct 05, 2020 | 6.830 | 6.870 | 6.720 | 6.820 | 128,613 | +0.29(+4.44%) |
Oct 02, 2020 | 6.440 | 6.600 | 6.380 | 6.530 | 172,900 | -0.01(-0.15%) |
Oct 01, 2020 | 6.630 | 6.660 | 6.500 | 6.540 | 206,479 | -0.24(-3.54%) |
Sep 30, 2020 | 6.750 | 6.900 | 6.690 | 6.780 | 935,167 | +0.08(+1.19%) |
Sep 29, 2020 | 6.700 | 6.800 | 6.620 | 6.700 | 375,217 | -0.22(-3.18%) |
Sep 28, 2020 | 6.970 | 6.970 | 6.850 | 6.920 | 126,455 | +0.22(+3.28%) |
Sep 25, 2020 | 6.755 | 6.830 | 6.680 | 6.700 | 139,200 | -0.28(-4.01%) |
Sep 24, 2020 | 6.970 | 7.030 | 6.900 | 6.980 | 368,065 | -0.04(-0.57%) |
Sep 23, 2020 | 7.220 | 7.250 | 6.980 | 7.020 | 616,745 | -0.24(-3.31%) |
Sep 22, 2020 | 7.360 | 7.470 | 7.230 | 7.260 | 646,592 | -0.03(-0.41%) |
Sep 21, 2020 | 7.335 | 7.380 | 7.170 | 7.290 | 187,359 | -0.23(-3.06%) |
Sep 18, 2020 | 7.690 | 7.690 | 7.410 | 7.520 | 178,200 | -0.19(-2.46%) |
Sep 17, 2020 | 7.630 | 7.760 | 7.630 | 7.710 | 127,756 | -0.03(-0.39%) |
Sep 16, 2020 | 7.560 | 7.800 | 7.540 | 7.740 | 131,769 | +0.17(+2.25%) |
Sep 15, 2020 | 7.510 | 7.660 | 7.510 | 7.570 | 408,723 | +0.17(+2.30%) |
Sep 14, 2020 | 7.670 | 7.670 | 7.380 | 7.400 | 580,265 | -0.14(-1.86%) |
Sep 11, 2020 | 7.650 | 7.650 | 7.500 | 7.540 | 127,700 | +0.03(+0.40%) |
Sep 10, 2020 | 7.880 | 7.880 | 7.510 | 7.510 | 433,020 | -0.02(-0.27%) |
Sep 09, 2020 | 7.600 | 7.650 | 7.530 | 7.530 | 785,108 | +0.08(+1.07%) |
Sep 08, 2020 | 7.640 | 7.640 | 7.430 | 7.450 | 326,508 | -0.24(-3.15%) |
Sep 04, 2020 | 7.826 | 7.826 | 7.630 | 7.692 | 61,100 | +0.12(+1.62%) |
Sep 03, 2020 | 7.650 | 7.770 | 7.520 | 7.570 | 121,890 | -0.06(-0.79%) |
Sep 02, 2020 | 7.660 | 7.750 | 7.560 | 7.630 | 145,279 | -0.23(-2.93%) |