Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.465 | 8.484 | 8.027 | 8.151 | 449,210 | -0.33(-3.93%) |
Nov 27, 2020 | 8.484 | 8.704 | 8.404 | 8.484 | 480,339 | +0.23(+2.77%) |
Nov 25, 2020 | 7.951 | 8.294 | 7.818 | 8.256 | 322,921 | +0.38(+4.84%) |
Nov 24, 2020 | 7.808 | 8.008 | 7.627 | 7.875 | 269,200 | +0.16(+2.10%) |
Nov 23, 2020 | 7.818 | 7.932 | 7.637 | 7.713 | 255,259 | -0.04(-0.49%) |
Nov 20, 2020 | 7.618 | 7.885 | 7.580 | 7.751 | 192,387 | +0.09(+1.12%) |
Nov 19, 2020 | 7.627 | 7.713 | 7.523 | 7.666 | 165,236 | +0.03(+0.37%) |
Nov 18, 2020 | 7.799 | 7.875 | 7.570 | 7.637 | 268,333 | -0.15(-1.96%) |
Nov 17, 2020 | 7.732 | 7.932 | 7.456 | 7.789 | 319,560 | +0.07(+0.86%) |
Nov 16, 2020 | 7.618 | 7.770 | 7.485 | 7.723 | 346,096 | +0.37(+5.05%) |
Nov 13, 2020 | 7.751 | 7.808 | 7.180 | 7.351 | 484,120 | -0.27(-3.50%) |
Nov 12, 2020 | 6.999 | 7.799 | 6.837 | 7.618 | 1,417,712 | +0.63(+8.99%) |
Nov 11, 2020 | 6.999 | 7.047 | 6.770 | 6.989 | 292,133 | +0.07(+0.96%) |
Nov 10, 2020 | 6.951 | 7.323 | 6.875 | 6.923 | 369,097 | -0.01(-0.14%) |
Nov 09, 2020 | 7.304 | 7.408 | 6.685 | 6.932 | 862,211 | +0.05(+0.69%) |
Nov 06, 2020 | 7.447 | 7.502 | 6.713 | 6.885 | 899,245 | -0.33(-4.62%) |
Nov 05, 2020 | 7.018 | 7.304 | 6.951 | 7.218 | 452,619 | +0.25(+3.55%) |
Nov 04, 2020 | 6.532 | 7.028 | 6.437 | 6.970 | 544,405 | +0.53(+8.28%) |
Nov 03, 2020 | 5.971 | 6.485 | 5.971 | 6.437 | 322,155 | +0.51(+8.68%) |
Nov 02, 2020 | 5.932 | 6.085 | 5.856 | 5.923 | 299,843 | +0.06(+0.97%) |
Oct 30, 2020 | 6.180 | 6.180 | 5.809 | 5.866 | 395,172 | -0.36(-5.81%) |
Oct 29, 2020 | 6.370 | 6.370 | 6.209 | 6.228 | 221,877 | -0.08(-1.21%) |
Oct 28, 2020 | 6.247 | 6.361 | 6.085 | 6.304 | 303,368 | -0.01(-0.15%) |
Oct 27, 2020 | 6.456 | 6.504 | 6.304 | 6.313 | 100,448 | -0.14(-2.21%) |
Oct 26, 2020 | 6.609 | 6.618 | 6.332 | 6.456 | 173,479 | -0.21(-3.14%) |
Oct 23, 2020 | 6.666 | 6.761 | 6.545 | 6.666 | 139,145 | +0.10(+1.45%) |
Oct 22, 2020 | 6.666 | 6.751 | 6.523 | 6.570 | 223,941 | -0.13(-1.99%) |
Oct 21, 2020 | 6.485 | 6.761 | 6.456 | 6.704 | 340,980 | +0.19(+2.92%) |
Oct 20, 2020 | 6.485 | 6.732 | 6.466 | 6.513 | 189,749 | +0.07(+1.03%) |
Oct 19, 2020 | 6.456 | 6.580 | 6.418 | 6.447 | 103,541 | +0.00(+0.00%) |
Oct 16, 2020 | 6.685 | 6.747 | 6.428 | 6.447 | 159,833 | -0.21(-3.15%) |
Oct 15, 2020 | 6.485 | 6.789 | 6.399 | 6.656 | 148,119 | +0.04(+0.58%) |
Oct 14, 2020 | 6.770 | 6.875 | 6.542 | 6.618 | 198,228 | -0.16(-2.39%) |
Oct 13, 2020 | 6.780 | 6.856 | 6.628 | 6.780 | 252,256 | +0.06(+0.85%) |
Oct 12, 2020 | 6.561 | 6.770 | 6.532 | 6.723 | 333,278 | +0.25(+3.82%) |
Oct 09, 2020 | 6.466 | 6.618 | 6.380 | 6.475 | 321,136 | +0.04(+0.59%) |
Oct 08, 2020 | 6.494 | 6.637 | 6.351 | 6.437 | 537,742 | +0.02(+0.30%) |
Oct 07, 2020 | 6.313 | 6.447 | 6.204 | 6.418 | 515,945 | +0.15(+2.43%) |
Oct 06, 2020 | 6.418 | 6.609 | 6.266 | 6.266 | 233,694 | -0.14(-2.23%) |
Oct 05, 2020 | 6.390 | 6.523 | 6.294 | 6.409 | 285,466 | +0.12(+1.97%) |
Oct 02, 2020 | 6.599 | 6.656 | 6.266 | 6.285 | 406,303 | -0.42(-6.25%) |
Oct 01, 2020 | 6.780 | 6.789 | 6.651 | 6.704 | 325,191 | -0.01(-0.14%) |
Sep 30, 2020 | 6.675 | 6.723 | 6.590 | 6.713 | 225,888 | +0.03(+0.43%) |
Sep 29, 2020 | 6.789 | 6.894 | 6.542 | 6.685 | 234,330 | +0.03(+0.43%) |
Sep 28, 2020 | 6.675 | 6.799 | 6.590 | 6.656 | 186,619 | +0.07(+1.01%) |
Sep 25, 2020 | 6.466 | 6.618 | 6.451 | 6.590 | 282,806 | +0.11(+1.76%) |
Sep 24, 2020 | 6.494 | 6.618 | 6.370 | 6.475 | 328,297 | -0.09(-1.31%) |
Sep 23, 2020 | 7.018 | 7.104 | 6.532 | 6.561 | 377,728 | -0.42(-6.00%) |
Sep 22, 2020 | 6.932 | 7.028 | 6.847 | 6.980 | 389,914 | +0.10(+1.38%) |
Sep 21, 2020 | 6.694 | 6.951 | 6.590 | 6.885 | 649,605 | +0.05(+0.70%) |
Sep 18, 2020 | 6.980 | 7.302 | 6.647 | 6.837 | 1,279,610 | -0.04(-0.55%) |
Sep 17, 2020 | 7.199 | 7.199 | 6.751 | 6.875 | 868,844 | -0.37(-5.12%) |
Sep 16, 2020 | 7.875 | 7.875 | 7.218 | 7.247 | 735,648 | -0.54(-6.97%) |
Sep 15, 2020 | 7.999 | 8.075 | 7.780 | 7.789 | 329,465 | -0.08(-0.97%) |
Sep 14, 2020 | 8.027 | 8.246 | 7.827 | 7.866 | 442,713 | -0.08(-0.96%) |
Sep 11, 2020 | 7.932 | 8.037 | 7.875 | 7.942 | 512,054 | +0.09(+1.09%) |
Sep 10, 2020 | 8.094 | 8.323 | 7.837 | 7.856 | 361,333 | -0.23(-2.83%) |
Sep 09, 2020 | 8.094 | 8.199 | 7.856 | 8.085 | 431,523 | +0.17(+2.17%) |
Sep 08, 2020 | 8.465 | 8.465 | 7.894 | 7.913 | 557,127 | -0.75(-8.68%) |
Sep 04, 2020 | 8.751 | 8.775 | 8.342 | 8.665 | 311,160 | -0.09(-0.98%) |
Sep 03, 2020 | 9.418 | 9.475 | 8.437 | 8.751 | 1,039,154 | -0.77(-8.10%) |
Sep 02, 2020 | 9.408 | 10.34 | 9.294 | 9.522 | 2,690,818 | +0.23(+2.46%) |