Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.960 | 8.960 | 8.380 | 8.550 | 469,875 | -0.32(-3.61%) |
Nov 27, 2020 | 8.920 | 8.970 | 8.740 | 8.870 | 230,127 | -0.02(-0.22%) |
Nov 26, 2020 | 8.910 | 8.990 | 8.830 | 8.890 | 249,054 | +0.00(+0.00%) |
Nov 25, 2020 | 8.530 | 8.940 | 8.530 | 8.890 | 436,218 | +0.25(+2.89%) |
Nov 24, 2020 | 9.020 | 9.090 | 8.460 | 8.640 | 620,198 | -0.42(-4.64%) |
Nov 23, 2020 | 9.080 | 9.130 | 8.880 | 9.060 | 493,998 | -0.08(-0.88%) |
Nov 20, 2020 | 8.730 | 9.140 | 8.700 | 9.140 | 564,872 | +0.45(+5.18%) |
Nov 19, 2020 | 8.310 | 8.730 | 8.220 | 8.690 | 439,353 | +0.43(+5.21%) |
Nov 18, 2020 | 8.170 | 8.400 | 8.040 | 8.260 | 348,045 | +0.01(+0.12%) |
Nov 17, 2020 | 8.220 | 8.450 | 8.200 | 8.250 | 421,641 | -0.04(-0.48%) |
Nov 16, 2020 | 8.570 | 8.600 | 8.150 | 8.290 | 598,572 | -0.26(-3.04%) |
Nov 13, 2020 | 8.780 | 8.930 | 8.420 | 8.550 | 469,720 | +0.04(+0.47%) |
Nov 12, 2020 | 8.500 | 9.460 | 8.480 | 8.510 | 1,074,160 | +0.14(+1.67%) |
Nov 11, 2020 | 9.000 | 9.040 | 8.020 | 8.370 | 1,178,940 | +0.08(+0.97%) |
Nov 10, 2020 | 8.610 | 8.800 | 8.210 | 8.290 | 871,531 | -0.62(-6.96%) |
Nov 09, 2020 | 9.440 | 9.450 | 7.680 | 8.910 | 1,564,904 | -0.83(-8.52%) |
Nov 06, 2020 | 9.080 | 9.750 | 8.720 | 9.740 | 735,062 | +0.75(+8.34%) |
Nov 05, 2020 | 8.900 | 9.090 | 8.780 | 8.990 | 378,630 | +0.24(+2.74%) |
Nov 04, 2020 | 8.880 | 9.000 | 8.570 | 8.750 | 491,394 | -0.04(-0.46%) |
Nov 03, 2020 | 8.820 | 8.950 | 8.660 | 8.790 | 272,710 | +0.14(+1.62%) |
Nov 02, 2020 | 8.720 | 8.810 | 8.480 | 8.650 | 364,775 | +0.10(+1.17%) |
Oct 30, 2020 | 8.870 | 9.100 | 8.380 | 8.550 | 462,827 | -0.15(-1.72%) |
Oct 29, 2020 | 9.050 | 9.100 | 8.640 | 8.700 | 376,977 | -0.25(-2.79%) |
Oct 28, 2020 | 9.080 | 9.130 | 8.800 | 8.950 | 299,876 | -0.28(-3.03%) |
Oct 27, 2020 | 8.830 | 9.340 | 8.830 | 9.230 | 344,034 | +0.39(+4.41%) |
Oct 26, 2020 | 9.290 | 9.370 | 8.680 | 8.840 | 492,220 | -0.43(-4.64%) |
Oct 23, 2020 | 9.590 | 9.590 | 9.180 | 9.270 | 311,361 | -0.24(-2.52%) |
Oct 22, 2020 | 9.260 | 9.620 | 9.150 | 9.510 | 355,586 | +0.26(+2.81%) |
Oct 21, 2020 | 9.530 | 9.530 | 9.180 | 9.250 | 293,559 | -0.16(-1.70%) |
Oct 20, 2020 | 9.490 | 9.530 | 9.090 | 9.410 | 525,022 | -0.03(-0.32%) |
Oct 19, 2020 | 10.12 | 10.12 | 9.320 | 9.440 | 659,760 | -0.42(-4.26%) |
Oct 16, 2020 | 10.21 | 10.49 | 9.770 | 9.860 | 931,165 | -0.19(-1.89%) |
Oct 15, 2020 | 9.160 | 10.12 | 8.950 | 10.05 | 1,176,129 | +0.85(+9.24%) |
Oct 14, 2020 | 9.420 | 9.460 | 9.170 | 9.200 | 404,419 | -0.16(-1.71%) |
Oct 13, 2020 | 9.120 | 9.440 | 8.840 | 9.360 | 614,787 | +0.35(+3.88%) |
Oct 09, 2020 | 9.010 | 9.010 | 9.010 | 0 | +0.14(+1.58%) | |
Oct 08, 2020 | 9.100 | 9.140 | 8.760 | 8.870 | 290,470 | -0.07(-0.78%) |
Oct 07, 2020 | 8.800 | 9.040 | 8.780 | 8.940 | 285,318 | +0.14(+1.59%) |
Oct 06, 2020 | 9.300 | 9.300 | 8.760 | 8.800 | 378,996 | -0.44(-4.76%) |
Oct 05, 2020 | 9.320 | 9.480 | 9.120 | 9.240 | 465,202 | +0.09(+0.98%) |
Oct 02, 2020 | 9.000 | 9.390 | 8.990 | 9.150 | 703,947 | -0.05(-0.54%) |
Oct 01, 2020 | 8.860 | 9.320 | 8.850 | 9.200 | 772,206 | +0.61(+7.10%) |
Sep 30, 2020 | 9.110 | 9.580 | 8.560 | 8.590 | 1,320,491 | -0.37(-4.13%) |
Sep 29, 2020 | 8.530 | 9.220 | 8.530 | 8.960 | 1,214,308 | +0.70(+8.47%) |
Sep 28, 2020 | 7.490 | 8.300 | 7.480 | 8.260 | 742,256 | +0.80(+10.72%) |
Sep 25, 2020 | 7.480 | 7.540 | 7.270 | 7.460 | 236,246 | +0.00(+0.00%) |
Sep 24, 2020 | 7.310 | 7.560 | 7.210 | 7.460 | 242,432 | +0.03(+0.40%) |
Sep 23, 2020 | 7.700 | 7.800 | 7.310 | 7.430 | 479,027 | -0.23(-3.00%) |
Sep 22, 2020 | 7.300 | 7.680 | 7.200 | 7.660 | 549,443 | +0.41(+5.66%) |
Sep 21, 2020 | 7.270 | 7.270 | 6.980 | 7.250 | 427,852 | -0.02(-0.28%) |
Sep 18, 2020 | 7.250 | 7.350 | 6.910 | 7.270 | 867,904 | +0.15(+2.11%) |
Sep 17, 2020 | 6.620 | 7.210 | 6.540 | 7.120 | 582,890 | +0.50(+7.55%) |
Sep 16, 2020 | 6.490 | 6.810 | 6.450 | 6.620 | 468,535 | +0.07(+1.07%) |
Sep 15, 2020 | 6.740 | 6.740 | 6.210 | 6.550 | 768,095 | -0.09(-1.36%) |
Sep 14, 2020 | 6.160 | 6.660 | 6.160 | 6.640 | 830,593 | +0.46(+7.44%) |
Sep 11, 2020 | 6.330 | 6.450 | 6.160 | 6.180 | 360,269 | -0.15(-2.37%) |
Sep 10, 2020 | 6.600 | 6.650 | 6.220 | 6.330 | 445,222 | -0.21(-3.21%) |
Sep 09, 2020 | 6.440 | 6.630 | 6.440 | 6.540 | 192,436 | +0.13(+2.03%) |
Sep 08, 2020 | 6.250 | 6.500 | 6.030 | 6.410 | 388,340 | +0.07(+1.10%) |
Sep 04, 2020 | 6.340 | 6.340 | 6.340 | 0 | -0.09(-1.40%) | |
Sep 03, 2020 | 6.980 | 7.000 | 6.230 | 6.430 | 791,163 | -0.43(-6.27%) |
Sep 02, 2020 | 7.100 | 7.270 | 6.820 | 6.860 | 573,197 | -0.05(-0.72%) |