Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.880 | 10.16 | 9.790 | 10.11 | 4,706,527 | +0.15(+1.51%) |
Nov 27, 2020 | 9.740 | 10.00 | 9.620 | 9.960 | 1,993,500 | +0.46(+4.84%) |
Nov 25, 2020 | 9.550 | 9.630 | 9.330 | 9.500 | 2,669,600 | -0.05(-0.52%) |
Nov 24, 2020 | 9.650 | 9.660 | 9.450 | 9.550 | 2,528,148 | +0.02(+0.21%) |
Nov 23, 2020 | 9.780 | 9.800 | 9.450 | 9.530 | 3,679,773 | -0.10(-1.04%) |
Nov 20, 2020 | 9.020 | 9.930 | 9.010 | 9.630 | 10,376,500 | +0.57(+6.29%) |
Nov 19, 2020 | 8.600 | 9.170 | 8.600 | 9.060 | 3,501,956 | +0.37(+4.26%) |
Nov 18, 2020 | 8.880 | 8.890 | 8.560 | 8.690 | 3,076,354 | -0.13(-1.47%) |
Nov 17, 2020 | 8.700 | 8.950 | 8.675 | 8.820 | 3,507,141 | +0.07(+0.80%) |
Nov 16, 2020 | 8.580 | 8.760 | 8.400 | 8.750 | 2,567,304 | +0.11(+1.27%) |
Nov 13, 2020 | 8.650 | 8.700 | 8.450 | 8.640 | 2,433,600 | +0.08(+0.93%) |
Nov 12, 2020 | 8.190 | 8.640 | 8.170 | 8.560 | 3,815,895 | +0.44(+5.42%) |
Nov 11, 2020 | 8.209 | 8.220 | 7.970 | 8.120 | 2,817,070 | +0.03(+0.37%) |
Nov 10, 2020 | 8.060 | 8.180 | 7.700 | 8.090 | 4,039,854 | +0.16(+2.02%) |
Nov 09, 2020 | 8.410 | 8.860 | 7.910 | 7.930 | 6,963,969 | -0.86(-9.78%) |
Nov 06, 2020 | 8.080 | 8.950 | 8.000 | 8.790 | 16,242,000 | +1.88(+27.21%) |
Nov 05, 2020 | 7.330 | 7.400 | 6.840 | 6.910 | 12,166,440 | -0.52(-7.00%) |
Nov 04, 2020 | 7.370 | 7.540 | 7.270 | 7.430 | 2,314,909 | +0.23(+3.19%) |
Nov 03, 2020 | 7.190 | 7.270 | 7.110 | 7.200 | 2,241,970 | +0.11(+1.55%) |
Nov 02, 2020 | 7.200 | 7.260 | 6.950 | 7.090 | 4,493,576 | -0.07(-0.98%) |
Oct 30, 2020 | 7.350 | 7.410 | 6.965 | 7.160 | 6,437,000 | -0.19(-2.59%) |
Oct 29, 2020 | 7.570 | 7.620 | 7.300 | 7.350 | 3,485,761 | -0.13(-1.74%) |
Oct 28, 2020 | 7.640 | 7.710 | 7.390 | 7.480 | 2,989,609 | -0.30(-3.86%) |
Oct 27, 2020 | 7.760 | 7.870 | 7.680 | 7.780 | 2,134,040 | +0.06(+0.78%) |
Oct 26, 2020 | 7.870 | 7.990 | 7.650 | 7.720 | 1,802,954 | -0.22(-2.77%) |
Oct 23, 2020 | 7.990 | 8.080 | 7.880 | 7.940 | 2,040,100 | +0.03(+0.38%) |
Oct 22, 2020 | 7.780 | 8.010 | 7.660 | 7.910 | 2,859,267 | +0.10(+1.28%) |
Oct 21, 2020 | 7.710 | 7.960 | 7.670 | 7.810 | 3,008,164 | +0.16(+2.09%) |
Oct 20, 2020 | 7.580 | 7.820 | 7.500 | 7.650 | 2,232,782 | +0.07(+0.92%) |
Oct 19, 2020 | 7.940 | 7.980 | 7.570 | 7.580 | 2,116,423 | -0.29(-3.68%) |
Oct 16, 2020 | 8.120 | 8.240 | 7.860 | 7.870 | 2,564,600 | -0.18(-2.24%) |
Oct 15, 2020 | 8.000 | 8.190 | 8.000 | 8.050 | 2,015,221 | -0.15(-1.83%) |
Oct 14, 2020 | 8.300 | 8.320 | 8.000 | 8.200 | 2,944,149 | -0.08(-0.97%) |
Oct 13, 2020 | 8.100 | 8.310 | 8.080 | 8.280 | 2,742,376 | +0.13(+1.60%) |
Oct 12, 2020 | 7.900 | 8.160 | 7.810 | 8.150 | 2,838,621 | +0.30(+3.82%) |
Oct 09, 2020 | 7.760 | 8.090 | 7.760 | 7.850 | 3,990,300 | +0.08(+1.03%) |
Oct 08, 2020 | 7.810 | 7.910 | 7.740 | 7.770 | 5,303,100 | +0.02(+0.26%) |
Oct 07, 2020 | 7.810 | 7.850 | 7.600 | 7.750 | 3,422,858 | -0.05(-0.64%) |
Oct 06, 2020 | 7.680 | 7.970 | 7.670 | 7.800 | 4,152,714 | +0.16(+2.09%) |
Oct 05, 2020 | 7.600 | 7.710 | 7.400 | 7.640 | 5,180,805 | +0.16(+2.14%) |
Oct 02, 2020 | 7.510 | 7.895 | 7.465 | 7.480 | 3,538,500 | -0.31(-3.98%) |
Oct 01, 2020 | 7.720 | 7.860 | 7.680 | 7.790 | 2,636,306 | +0.11(+1.43%) |
Sep 30, 2020 | 7.600 | 7.900 | 7.570 | 7.680 | 2,971,891 | +0.06(+0.79%) |
Sep 29, 2020 | 7.430 | 7.760 | 7.400 | 7.620 | 3,291,387 | +0.16(+2.14%) |
Sep 28, 2020 | 7.480 | 7.540 | 7.290 | 7.460 | 3,147,319 | +0.07(+0.95%) |
Sep 25, 2020 | 7.440 | 7.540 | 7.360 | 7.390 | 3,049,700 | -0.01(-0.14%) |
Sep 24, 2020 | 7.260 | 7.530 | 7.210 | 7.400 | 4,147,087 | +0.04(+0.54%) |
Sep 23, 2020 | 7.500 | 7.860 | 7.350 | 7.360 | 5,572,864 | -0.13(-1.74%) |
Sep 22, 2020 | 7.630 | 7.670 | 7.340 | 7.490 | 3,344,323 | -0.12(-1.58%) |
Sep 21, 2020 | 7.320 | 7.630 | 7.290 | 7.610 | 2,422,705 | +0.22(+2.98%) |
Sep 18, 2020 | 7.380 | 7.550 | 7.240 | 7.390 | 8,302,000 | +0.04(+0.54%) |
Sep 17, 2020 | 7.190 | 7.510 | 7.170 | 7.350 | 4,052,568 | +0.00(+0.00%) |
Sep 16, 2020 | 7.360 | 7.460 | 7.260 | 7.350 | 3,433,474 | -0.01(-0.14%) |
Sep 15, 2020 | 7.190 | 7.520 | 7.190 | 7.360 | 3,559,110 | +0.22(+3.08%) |
Sep 14, 2020 | 7.050 | 7.260 | 6.990 | 7.140 | 3,436,096 | +0.18(+2.59%) |
Sep 11, 2020 | 7.200 | 7.230 | 6.885 | 6.960 | 3,497,400 | -0.14(-1.97%) |
Sep 10, 2020 | 7.290 | 7.610 | 7.030 | 7.100 | 3,627,400 | -0.11(-1.53%) |
Sep 09, 2020 | 7.170 | 7.600 | 7.170 | 7.210 | 5,946,900 | +0.19(+2.71%) |
Sep 08, 2020 | 7.390 | 7.410 | 7.010 | 7.020 | 6,094,479 | -0.58(-7.63%) |
Sep 04, 2020 | 7.610 | 7.702 | 7.170 | 7.600 | 4,658,200 | -0.15(-1.94%) |
Sep 03, 2020 | 7.540 | 7.810 | 7.290 | 7.750 | 8,193,906 | -0.10(-1.27%) |
Sep 02, 2020 | 8.130 | 8.370 | 7.630 | 7.850 | 6,481,791 | -0.26(-3.21%) |