Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.067 | 8.121 | 8.028 | 8.075 | 726,751 | -0.05(-0.57%) |
Nov 27, 2020 | 8.152 | 8.152 | 8.090 | 8.121 | 286,498 | -0.02(-0.24%) |
Nov 25, 2020 | 8.133 | 8.187 | 8.079 | 8.140 | 474,254 | +0.00(+0.00%) |
Nov 24, 2020 | 8.187 | 8.217 | 8.087 | 8.140 | 777,980 | +0.02(+0.28%) |
Nov 23, 2020 | 8.079 | 8.148 | 8.063 | 8.117 | 475,553 | +0.07(+0.86%) |
Nov 20, 2020 | 8.025 | 8.079 | 8.002 | 8.048 | 381,847 | +0.02(+0.19%) |
Nov 19, 2020 | 8.025 | 8.040 | 7.979 | 8.033 | 354,969 | +0.02(+0.29%) |
Nov 18, 2020 | 8.010 | 8.063 | 8.002 | 8.010 | 493,301 | +0.02(+0.19%) |
Nov 17, 2020 | 8.002 | 8.048 | 7.963 | 7.994 | 370,632 | -0.07(-0.86%) |
Nov 16, 2020 | 8.033 | 8.063 | 7.979 | 8.063 | 570,327 | +0.08(+1.06%) |
Nov 13, 2020 | 7.925 | 8.017 | 7.910 | 7.979 | 627,487 | +0.08(+0.97%) |
Nov 12, 2020 | 7.987 | 8.029 | 7.848 | 7.902 | 582,543 | -0.11(-1.34%) |
Nov 11, 2020 | 7.933 | 8.025 | 7.871 | 8.010 | 822,896 | +0.12(+1.56%) |
Nov 10, 2020 | 7.825 | 7.925 | 7.787 | 7.887 | 1,101,939 | +0.12(+1.49%) |
Nov 09, 2020 | 7.825 | 7.948 | 7.725 | 7.771 | 1,252,288 | +0.03(+0.40%) |
Nov 06, 2020 | 7.733 | 7.763 | 7.702 | 7.740 | 551,326 | +0.02(+0.30%) |
Nov 05, 2020 | 7.710 | 7.817 | 7.702 | 7.717 | 596,837 | +0.02(+0.20%) |
Nov 04, 2020 | 7.763 | 7.771 | 7.679 | 7.702 | 453,957 | -0.05(-0.60%) |
Nov 03, 2020 | 7.733 | 7.771 | 7.702 | 7.748 | 467,239 | +0.05(+0.60%) |
Nov 02, 2020 | 7.733 | 7.771 | 7.663 | 7.702 | 526,476 | +0.02(+0.20%) |
Oct 30, 2020 | 7.717 | 7.747 | 7.663 | 7.686 | 576,669 | -0.07(-0.89%) |
Oct 29, 2020 | 7.648 | 7.771 | 7.590 | 7.756 | 753,950 | +0.13(+1.77%) |
Oct 28, 2020 | 7.644 | 7.698 | 7.598 | 7.621 | 856,799 | -0.06(-0.80%) |
Oct 27, 2020 | 7.659 | 7.720 | 7.644 | 7.682 | 702,332 | +0.02(+0.30%) |
Oct 26, 2020 | 7.659 | 7.720 | 7.644 | 7.659 | 645,782 | -0.04(-0.50%) |
Oct 23, 2020 | 7.728 | 7.766 | 7.659 | 7.698 | 482,076 | -0.02(-0.20%) |
Oct 22, 2020 | 7.682 | 7.728 | 7.659 | 7.713 | 299,087 | +0.04(+0.55%) |
Oct 21, 2020 | 7.690 | 7.698 | 7.644 | 7.671 | 491,682 | -0.00(-0.05%) |
Oct 20, 2020 | 7.682 | 7.743 | 7.667 | 7.675 | 481,903 | +0.00(+0.00%) |
Oct 19, 2020 | 7.736 | 7.774 | 7.659 | 7.675 | 535,515 | -0.08(-1.08%) |
Oct 16, 2020 | 7.720 | 7.812 | 7.690 | 7.759 | 420,067 | +0.03(+0.40%) |
Oct 15, 2020 | 7.682 | 7.751 | 7.667 | 7.728 | 436,627 | -0.01(-0.10%) |
Oct 14, 2020 | 7.805 | 7.858 | 7.736 | 7.736 | 618,577 | -0.11(-1.36%) |
Oct 13, 2020 | 7.866 | 7.866 | 7.759 | 7.843 | 653,372 | +0.01(+0.10%) |
Oct 12, 2020 | 7.774 | 7.850 | 7.774 | 7.835 | 467,992 | +0.06(+0.79%) |
Oct 09, 2020 | 7.797 | 7.812 | 7.713 | 7.774 | 492,803 | +0.00(+0.00%) |
Oct 08, 2020 | 7.736 | 7.789 | 7.713 | 7.774 | 594,110 | +0.08(+0.99%) |
Oct 07, 2020 | 7.659 | 7.797 | 7.652 | 7.698 | 624,562 | +0.11(+1.51%) |
Oct 06, 2020 | 7.728 | 7.827 | 7.583 | 7.583 | 966,393 | -0.13(-1.68%) |
Oct 05, 2020 | 7.774 | 7.797 | 7.698 | 7.713 | 433,055 | -0.03(-0.39%) |
Oct 02, 2020 | 7.591 | 7.766 | 7.430 | 7.743 | 749,998 | +0.06(+0.80%) |
Oct 01, 2020 | 7.705 | 7.751 | 7.644 | 7.682 | 609,839 | +0.01(+0.10%) |
Sep 30, 2020 | 7.690 | 7.736 | 7.652 | 7.675 | 490,503 | -0.02(-0.20%) |
Sep 29, 2020 | 7.698 | 7.720 | 7.652 | 7.690 | 461,360 | -0.01(-0.15%) |
Sep 28, 2020 | 7.747 | 7.823 | 7.686 | 7.701 | 583,736 | -0.05(-0.69%) |
Sep 25, 2020 | 7.663 | 7.770 | 7.641 | 7.755 | 544,436 | +0.14(+1.79%) |
Sep 24, 2020 | 7.595 | 7.678 | 7.565 | 7.618 | 717,539 | +0.01(+0.10%) |
Sep 23, 2020 | 7.679 | 7.709 | 7.595 | 7.610 | 842,528 | -0.10(-1.28%) |
Sep 22, 2020 | 7.762 | 7.800 | 7.671 | 7.709 | 538,138 | -0.05(-0.68%) |
Sep 21, 2020 | 7.755 | 7.762 | 7.641 | 7.762 | 757,791 | -0.04(-0.49%) |
Sep 18, 2020 | 7.868 | 7.944 | 7.792 | 7.800 | 318,235 | -0.09(-1.15%) |
Sep 17, 2020 | 7.815 | 7.917 | 7.808 | 7.891 | 411,860 | +0.03(+0.39%) |
Sep 16, 2020 | 7.922 | 7.960 | 7.846 | 7.861 | 485,511 | -0.10(-1.24%) |
Sep 15, 2020 | 7.838 | 7.982 | 7.830 | 7.960 | 409,334 | +0.14(+1.85%) |
Sep 14, 2020 | 7.792 | 7.853 | 7.739 | 7.815 | 480,575 | +0.03(+0.39%) |
Sep 11, 2020 | 7.944 | 7.974 | 7.732 | 7.785 | 696,904 | -0.17(-2.10%) |
Sep 10, 2020 | 8.013 | 8.043 | 7.922 | 7.952 | 521,301 | -0.01(-0.10%) |
Sep 09, 2020 | 7.777 | 7.975 | 7.777 | 7.960 | 553,102 | +0.21(+2.64%) |
Sep 08, 2020 | 7.663 | 7.755 | 7.603 | 7.755 | 642,907 | +0.07(+0.89%) |
Sep 04, 2020 | 7.679 | 7.747 | 7.580 | 7.686 | 879,787 | +0.02(+0.20%) |
Sep 03, 2020 | 7.876 | 7.952 | 7.633 | 7.671 | 1,215,885 | -0.21(-2.70%) |
Sep 02, 2020 | 7.861 | 7.914 | 7.732 | 7.884 | 721,669 | +0.02(+0.29%) |