Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.550 | 8.651 | 8.347 | 8.372 | 480,420 | -0.28(-3.23%) |
Nov 27, 2020 | 8.778 | 8.778 | 8.601 | 8.651 | 181,803 | -0.16(-1.83%) |
Nov 25, 2020 | 8.812 | 8.897 | 8.677 | 8.812 | 400,464 | -0.02(-0.19%) |
Nov 24, 2020 | 8.634 | 9.032 | 8.626 | 8.829 | 966,405 | +0.30(+3.57%) |
Nov 23, 2020 | 8.601 | 8.702 | 8.465 | 8.524 | 465,017 | +0.06(+0.75%) |
Nov 20, 2020 | 8.254 | 8.533 | 8.254 | 8.461 | 431,769 | +0.10(+1.16%) |
Nov 19, 2020 | 8.397 | 8.524 | 8.287 | 8.364 | 839,350 | -0.11(-1.30%) |
Nov 18, 2020 | 8.778 | 8.939 | 8.465 | 8.474 | 523,529 | -0.33(-3.75%) |
Nov 17, 2020 | 8.550 | 8.855 | 8.474 | 8.804 | 420,080 | +0.12(+1.36%) |
Nov 16, 2020 | 8.516 | 8.838 | 8.508 | 8.685 | 606,088 | +0.34(+4.06%) |
Nov 13, 2020 | 8.059 | 8.406 | 8.050 | 8.347 | 507,491 | +0.29(+3.57%) |
Nov 12, 2020 | 7.923 | 8.059 | 7.813 | 8.059 | 453,986 | -0.03(-0.42%) |
Nov 11, 2020 | 8.093 | 8.118 | 7.856 | 8.093 | 441,270 | +0.02(+0.21%) |
Nov 10, 2020 | 7.940 | 8.186 | 7.940 | 8.076 | 669,238 | +0.22(+2.75%) |
Nov 09, 2020 | 8.118 | 8.237 | 7.746 | 7.860 | 913,463 | +0.61(+8.34%) |
Nov 06, 2020 | 7.314 | 7.407 | 6.992 | 7.255 | 392,903 | -0.02(-0.29%) |
Nov 05, 2020 | 6.992 | 7.356 | 6.992 | 7.276 | 460,607 | +0.25(+3.55%) |
Nov 04, 2020 | 7.382 | 7.483 | 7.001 | 7.026 | 368,468 | -0.56(-7.37%) |
Nov 03, 2020 | 7.500 | 7.686 | 7.424 | 7.585 | 956,027 | +0.18(+2.40%) |
Nov 02, 2020 | 7.170 | 7.551 | 7.170 | 7.407 | 763,252 | +0.30(+4.17%) |
Oct 30, 2020 | 7.602 | 7.779 | 7.068 | 7.111 | 402,472 | -0.17(-2.33%) |
Oct 29, 2020 | 7.204 | 7.314 | 7.035 | 7.280 | 348,281 | +0.05(+0.64%) |
Oct 28, 2020 | 7.246 | 7.360 | 7.200 | 7.233 | 344,865 | -0.17(-2.23%) |
Oct 27, 2020 | 7.796 | 7.796 | 7.386 | 7.399 | 527,907 | -0.36(-4.69%) |
Oct 26, 2020 | 7.864 | 7.868 | 7.686 | 7.763 | 565,680 | -0.16(-2.03%) |
Oct 23, 2020 | 7.881 | 8.033 | 7.805 | 7.923 | 329,940 | +0.07(+0.92%) |
Oct 22, 2020 | 7.407 | 7.868 | 7.297 | 7.851 | 654,146 | +0.50(+6.85%) |
Oct 21, 2020 | 7.272 | 7.542 | 7.272 | 7.348 | 444,170 | +0.12(+1.64%) |
Oct 20, 2020 | 7.051 | 7.238 | 7.051 | 7.229 | 435,574 | +0.21(+3.02%) |
Oct 19, 2020 | 6.857 | 7.119 | 6.854 | 7.018 | 700,634 | +0.22(+3.24%) |
Oct 16, 2020 | 6.704 | 6.823 | 6.611 | 6.798 | 307,731 | +0.07(+1.01%) |
Oct 15, 2020 | 6.544 | 6.781 | 6.535 | 6.730 | 213,129 | +0.12(+1.86%) |
Oct 14, 2020 | 6.645 | 6.755 | 6.603 | 6.607 | 204,489 | -0.08(-1.20%) |
Oct 13, 2020 | 6.848 | 6.848 | 6.649 | 6.687 | 206,636 | -0.21(-3.07%) |
Oct 12, 2020 | 6.721 | 6.933 | 6.687 | 6.899 | 235,491 | +0.17(+2.52%) |
Oct 09, 2020 | 6.874 | 6.899 | 6.721 | 6.730 | 248,075 | -0.11(-1.61%) |
Oct 08, 2020 | 6.721 | 6.874 | 6.721 | 6.840 | 375,732 | +0.19(+2.80%) |
Oct 07, 2020 | 6.594 | 6.755 | 6.544 | 6.654 | 278,247 | +0.12(+1.81%) |
Oct 06, 2020 | 6.552 | 6.734 | 6.505 | 6.535 | 313,022 | +0.07(+1.05%) |
Oct 05, 2020 | 6.349 | 6.476 | 6.340 | 6.467 | 177,686 | +0.15(+2.41%) |
Oct 02, 2020 | 6.053 | 6.349 | 6.053 | 6.315 | 233,190 | +0.16(+2.61%) |
Oct 01, 2020 | 6.103 | 6.226 | 6.027 | 6.154 | 272,524 | +0.05(+0.83%) |
Sep 30, 2020 | 6.188 | 6.239 | 6.061 | 6.103 | 391,845 | -0.04(-0.69%) |
Sep 29, 2020 | 6.230 | 6.315 | 6.086 | 6.146 | 209,781 | -0.11(-1.76%) |
Sep 28, 2020 | 6.095 | 6.273 | 6.095 | 6.256 | 326,087 | +0.21(+3.50%) |
Sep 25, 2020 | 5.968 | 6.086 | 5.968 | 6.044 | 367,860 | +0.03(+0.56%) |
Sep 24, 2020 | 5.917 | 6.086 | 5.858 | 6.010 | 364,037 | +0.15(+2.60%) |
Sep 23, 2020 | 6.010 | 6.164 | 5.849 | 5.858 | 608,267 | -0.14(-2.40%) |
Sep 22, 2020 | 6.197 | 6.273 | 5.976 | 6.002 | 370,314 | -0.18(-2.88%) |
Sep 21, 2020 | 6.340 | 6.383 | 6.120 | 6.180 | 552,175 | -0.29(-4.51%) |
Sep 18, 2020 | 6.442 | 6.484 | 6.349 | 6.472 | 1,228,208 | +0.08(+1.26%) |
Sep 17, 2020 | 6.264 | 6.442 | 6.264 | 6.391 | 255,634 | +0.03(+0.53%) |
Sep 16, 2020 | 6.281 | 6.450 | 6.213 | 6.357 | 439,791 | +0.09(+1.49%) |
Sep 15, 2020 | 6.400 | 6.400 | 6.256 | 6.264 | 181,911 | -0.13(-1.99%) |
Sep 14, 2020 | 6.188 | 6.408 | 6.154 | 6.391 | 282,374 | +0.21(+3.42%) |
Sep 11, 2020 | 6.239 | 6.290 | 6.137 | 6.180 | 270,047 | -0.04(-0.61%) |
Sep 10, 2020 | 6.374 | 6.476 | 6.188 | 6.218 | 399,799 | -0.16(-2.46%) |
Sep 09, 2020 | 6.755 | 6.806 | 6.340 | 6.374 | 771,341 | -0.38(-5.58%) |
Sep 08, 2020 | 6.798 | 6.798 | 6.577 | 6.751 | 518,126 | -0.07(-1.05%) |
Sep 04, 2020 | 6.933 | 6.974 | 6.713 | 6.823 | 375,656 | +0.04(+0.62%) |
Sep 03, 2020 | 6.704 | 6.916 | 6.696 | 6.781 | 474,099 | +0.09(+1.39%) |
Sep 02, 2020 | 6.535 | 6.696 | 6.510 | 6.687 | 573,920 | +0.16(+2.46%) |