Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.165 | 9.241 | 8.913 | 8.997 | 368,393 | -0.19(-2.05%) |
Nov 27, 2020 | 9.276 | 9.290 | 9.095 | 9.185 | 296,915 | -0.11(-1.20%) |
Nov 25, 2020 | 9.199 | 9.367 | 9.137 | 9.297 | 394,407 | +0.08(+0.83%) |
Nov 24, 2020 | 9.234 | 9.438 | 9.091 | 9.220 | 818,500 | +0.15(+1.65%) |
Nov 23, 2020 | 8.806 | 9.220 | 8.785 | 9.071 | 751,825 | +0.30(+3.41%) |
Nov 20, 2020 | 8.819 | 8.819 | 8.666 | 8.772 | 311,483 | -0.04(-0.46%) |
Nov 19, 2020 | 8.785 | 8.894 | 8.690 | 8.812 | 244,755 | +0.12(+1.41%) |
Nov 18, 2020 | 8.636 | 8.826 | 8.632 | 8.690 | 328,009 | +0.11(+1.27%) |
Nov 17, 2020 | 8.588 | 8.683 | 8.540 | 8.581 | 396,345 | +0.03(+0.40%) |
Nov 16, 2020 | 8.506 | 8.690 | 8.472 | 8.547 | 283,280 | +0.16(+1.86%) |
Nov 13, 2020 | 8.262 | 8.500 | 8.241 | 8.391 | 330,602 | +0.27(+3.26%) |
Nov 12, 2020 | 8.268 | 8.289 | 8.092 | 8.126 | 201,420 | -0.14(-1.65%) |
Nov 11, 2020 | 8.316 | 8.323 | 8.194 | 8.262 | 244,413 | +0.03(+0.41%) |
Nov 10, 2020 | 8.160 | 8.377 | 8.160 | 8.228 | 219,554 | +0.17(+2.11%) |
Nov 09, 2020 | 8.330 | 8.636 | 8.058 | 8.058 | 502,928 | -0.07(-0.84%) |
Nov 06, 2020 | 8.003 | 8.398 | 7.990 | 8.126 | 350,749 | +0.03(+0.34%) |
Nov 05, 2020 | 7.690 | 8.098 | 7.663 | 8.098 | 288,144 | +0.42(+5.49%) |
Nov 04, 2020 | 7.378 | 7.690 | 7.262 | 7.677 | 214,407 | +0.21(+2.82%) |
Nov 03, 2020 | 7.500 | 7.561 | 7.378 | 7.466 | 172,658 | -0.01(-0.09%) |
Nov 02, 2020 | 7.208 | 7.520 | 7.190 | 7.473 | 222,753 | +0.30(+4.17%) |
Oct 30, 2020 | 7.140 | 7.181 | 7.058 | 7.174 | 206,626 | -0.03(-0.38%) |
Oct 29, 2020 | 7.133 | 7.208 | 7.038 | 7.201 | 148,919 | +0.07(+0.95%) |
Oct 28, 2020 | 7.221 | 7.303 | 7.051 | 7.133 | 456,229 | -0.21(-2.87%) |
Oct 27, 2020 | 7.276 | 7.425 | 7.276 | 7.344 | 114,537 | +0.07(+0.93%) |
Oct 26, 2020 | 7.412 | 7.412 | 7.153 | 7.276 | 209,149 | -0.14(-1.83%) |
Oct 23, 2020 | 7.459 | 7.473 | 7.350 | 7.412 | 157,653 | +0.05(+0.65%) |
Oct 22, 2020 | 7.398 | 7.412 | 7.255 | 7.364 | 289,894 | +0.03(+0.37%) |
Oct 21, 2020 | 7.459 | 7.466 | 7.337 | 7.337 | 163,125 | -0.12(-1.55%) |
Oct 20, 2020 | 7.446 | 7.486 | 7.425 | 7.452 | 120,487 | +0.01(+0.18%) |
Oct 19, 2020 | 7.541 | 7.548 | 7.432 | 7.439 | 141,010 | -0.04(-0.55%) |
Oct 16, 2020 | 7.588 | 7.588 | 7.480 | 7.480 | 149,565 | -0.10(-1.35%) |
Oct 15, 2020 | 7.629 | 7.643 | 7.554 | 7.582 | 117,254 | -0.05(-0.62%) |
Oct 14, 2020 | 7.636 | 7.704 | 7.602 | 7.629 | 160,297 | -0.02(-0.27%) |
Oct 13, 2020 | 7.582 | 7.711 | 7.554 | 7.650 | 122,237 | +0.03(+0.45%) |
Oct 12, 2020 | 7.799 | 7.799 | 7.500 | 7.616 | 278,141 | -0.16(-2.10%) |
Oct 09, 2020 | 7.922 | 7.922 | 7.718 | 7.779 | 150,447 | -0.12(-1.55%) |
Oct 08, 2020 | 7.956 | 7.956 | 7.837 | 7.901 | 120,107 | +0.05(+0.69%) |
Oct 07, 2020 | 7.949 | 8.024 | 7.806 | 7.847 | 137,554 | -0.05(-0.60%) |
Oct 06, 2020 | 8.024 | 8.139 | 7.881 | 7.894 | 179,632 | -0.14(-1.69%) |
Oct 05, 2020 | 8.146 | 8.160 | 7.969 | 8.030 | 238,236 | -0.01(-0.17%) |
Oct 02, 2020 | 7.772 | 8.051 | 7.704 | 8.044 | 260,157 | +0.27(+3.50%) |
Oct 01, 2020 | 7.677 | 7.820 | 7.554 | 7.772 | 316,898 | +0.27(+3.53%) |
Sep 30, 2020 | 7.629 | 7.792 | 7.493 | 7.507 | 185,081 | -0.14(-1.78%) |
Sep 29, 2020 | 7.792 | 7.823 | 7.629 | 7.643 | 102,141 | -0.14(-1.83%) |
Sep 28, 2020 | 7.752 | 7.928 | 7.745 | 7.786 | 180,466 | +0.14(+1.78%) |
Sep 25, 2020 | 7.446 | 7.650 | 7.446 | 7.650 | 101,474 | +0.20(+2.74%) |
Sep 24, 2020 | 7.446 | 7.622 | 7.391 | 7.446 | 147,063 | -0.01(-0.09%) |
Sep 23, 2020 | 7.738 | 7.765 | 7.405 | 7.452 | 149,075 | -0.22(-2.92%) |
Sep 22, 2020 | 7.724 | 7.758 | 7.602 | 7.677 | 131,068 | +0.01(+0.18%) |
Sep 21, 2020 | 7.588 | 7.745 | 7.527 | 7.663 | 205,205 | -0.10(-1.31%) |
Sep 18, 2020 | 7.670 | 7.786 | 7.636 | 7.765 | 200,302 | +0.13(+1.69%) |
Sep 17, 2020 | 7.663 | 7.745 | 7.616 | 7.636 | 115,851 | -0.11(-1.40%) |
Sep 16, 2020 | 7.806 | 8.003 | 7.724 | 7.745 | 182,564 | -0.03(-0.44%) |
Sep 15, 2020 | 7.956 | 8.044 | 7.765 | 7.779 | 207,833 | -0.06(-0.78%) |
Sep 14, 2020 | 7.588 | 7.888 | 7.576 | 7.840 | 216,222 | +0.30(+3.97%) |
Sep 11, 2020 | 7.493 | 7.752 | 7.486 | 7.541 | 253,098 | +0.07(+1.00%) |
Sep 10, 2020 | 7.684 | 7.758 | 7.425 | 7.466 | 182,726 | -0.18(-2.40%) |
Sep 09, 2020 | 7.480 | 7.731 | 7.480 | 7.650 | 176,205 | +0.22(+2.93%) |
Sep 08, 2020 | 7.473 | 7.595 | 7.391 | 7.432 | 190,555 | -0.10(-1.26%) |
Sep 04, 2020 | 7.704 | 7.720 | 7.208 | 7.527 | 411,046 | -0.07(-0.98%) |
Sep 03, 2020 | 7.847 | 7.915 | 7.486 | 7.602 | 320,313 | -0.24(-3.12%) |
Sep 02, 2020 | 7.670 | 7.888 | 7.480 | 7.847 | 329,772 | +0.20(+2.58%) |