Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.450 | 8.480 | 8.110 | 8.280 | 20,293 | -0.19(-2.24%) |
Nov 27, 2020 | 8.253 | 8.497 | 8.160 | 8.470 | 16,600 | +0.21(+2.54%) |
Nov 25, 2020 | 8.150 | 8.500 | 8.140 | 8.260 | 16,000 | +0.05(+0.61%) |
Nov 24, 2020 | 8.590 | 8.590 | 8.070 | 8.210 | 47,871 | -0.42(-4.87%) |
Nov 23, 2020 | 8.630 | 8.700 | 8.410 | 8.630 | 30,189 | -0.04(-0.46%) |
Nov 20, 2020 | 8.990 | 8.990 | 8.240 | 8.670 | 59,300 | -0.21(-2.36%) |
Nov 19, 2020 | 8.000 | 9.800 | 7.900 | 8.880 | 437,831 | +0.90(+11.28%) |
Nov 18, 2020 | 7.980 | 7.990 | 7.620 | 7.980 | 16,663 | +0.19(+2.44%) |
Nov 17, 2020 | 7.940 | 7.940 | 7.475 | 7.790 | 21,493 | +0.01(+0.13%) |
Nov 16, 2020 | 7.980 | 7.980 | 7.740 | 7.780 | 15,356 | -0.01(-0.13%) |
Nov 13, 2020 | 8.450 | 8.450 | 7.410 | 7.790 | 36,200 | +0.49(+6.71%) |
Nov 12, 2020 | 7.690 | 7.820 | 7.270 | 7.300 | 10,072 | -0.30(-3.95%) |
Nov 11, 2020 | 7.300 | 8.000 | 7.260 | 7.600 | 30,452 | +0.36(+4.97%) |
Nov 10, 2020 | 7.280 | 7.351 | 7.160 | 7.240 | 16,524 | -0.03(-0.41%) |
Nov 09, 2020 | 7.260 | 7.410 | 7.200 | 7.270 | 28,615 | +0.17(+2.39%) |
Nov 06, 2020 | 7.270 | 7.270 | 7.100 | 7.100 | 6,500 | -0.09(-1.25%) |
Nov 05, 2020 | 7.250 | 7.590 | 7.100 | 7.190 | 14,430 | -0.01(-0.14%) |
Nov 04, 2020 | 7.220 | 7.270 | 7.100 | 7.200 | 10,840 | +0.10(+1.41%) |
Nov 03, 2020 | 6.880 | 7.185 | 6.880 | 7.100 | 10,845 | +0.23(+3.35%) |
Nov 02, 2020 | 7.030 | 7.070 | 6.800 | 6.870 | 12,592 | -0.02(-0.29%) |
Oct 30, 2020 | 7.080 | 7.170 | 6.788 | 6.890 | 14,700 | -0.14(-1.99%) |
Oct 29, 2020 | 6.890 | 7.180 | 6.890 | 7.030 | 12,157 | -0.01(-0.10%) |
Oct 28, 2020 | 7.155 | 7.155 | 6.900 | 7.037 | 17,080 | -0.20(-2.80%) |
Oct 27, 2020 | 7.300 | 7.300 | 6.970 | 7.240 | 15,730 | -0.07(-0.96%) |
Oct 26, 2020 | 7.410 | 7.420 | 7.300 | 7.310 | 8,478 | -0.11(-1.44%) |
Oct 23, 2020 | 7.440 | 7.510 | 7.410 | 7.417 | 6,300 | +0.04(+0.50%) |
Oct 22, 2020 | 7.480 | 7.560 | 7.370 | 7.380 | 6,997 | -0.03(-0.40%) |
Oct 21, 2020 | 7.500 | 7.500 | 7.410 | 7.410 | 6,960 | -0.10(-1.33%) |
Oct 20, 2020 | 7.660 | 7.660 | 7.420 | 7.510 | 9,395 | -0.15(-1.89%) |
Oct 19, 2020 | 7.570 | 7.730 | 7.500 | 7.655 | 18,015 | +0.10(+1.26%) |
Oct 16, 2020 | 7.610 | 7.740 | 7.500 | 7.560 | 7,000 | -0.18(-2.33%) |
Oct 15, 2020 | 7.390 | 7.766 | 7.390 | 7.740 | 19,111 | +0.02(+0.26%) |
Oct 14, 2020 | 7.620 | 7.750 | 7.370 | 7.720 | 18,156 | +0.06(+0.78%) |
Oct 13, 2020 | 7.700 | 7.790 | 7.580 | 7.660 | 7,196 | -0.05(-0.71%) |
Oct 12, 2020 | 7.780 | 7.900 | 7.670 | 7.715 | 12,189 | -0.07(-0.84%) |
Oct 09, 2020 | 7.700 | 7.915 | 7.603 | 7.780 | 8,600 | +0.08(+1.04%) |
Oct 08, 2020 | 7.910 | 8.000 | 7.560 | 7.700 | 17,254 | -0.18(-2.28%) |
Oct 07, 2020 | 7.590 | 8.140 | 7.420 | 7.880 | 19,936 | +0.46(+6.20%) |
Oct 06, 2020 | 7.610 | 7.760 | 7.400 | 7.420 | 19,380 | -0.19(-2.50%) |
Oct 05, 2020 | 7.800 | 7.802 | 7.450 | 7.610 | 10,685 | -0.08(-1.04%) |
Oct 02, 2020 | 7.600 | 7.760 | 7.480 | 7.690 | 14,400 | +0.07(+0.92%) |
Oct 01, 2020 | 7.500 | 7.700 | 7.470 | 7.620 | 14,656 | +0.14(+1.87%) |
Sep 30, 2020 | 7.620 | 7.750 | 7.454 | 7.480 | 23,365 | -0.12(-1.58%) |
Sep 29, 2020 | 7.900 | 7.950 | 7.560 | 7.600 | 16,904 | -0.35(-4.40%) |
Sep 28, 2020 | 7.880 | 8.040 | 7.880 | 7.950 | 13,021 | +0.09(+1.15%) |
Sep 25, 2020 | 8.010 | 8.030 | 7.860 | 7.860 | 14,100 | -0.04(-0.51%) |
Sep 24, 2020 | 8.000 | 8.120 | 7.870 | 7.900 | 37,016 | -0.08(-1.00%) |
Sep 23, 2020 | 8.360 | 8.440 | 7.960 | 7.980 | 23,658 | -0.41(-4.89%) |
Sep 22, 2020 | 8.350 | 8.433 | 8.300 | 8.390 | 6,314 | -0.02(-0.24%) |
Sep 21, 2020 | 8.720 | 8.723 | 8.250 | 8.410 | 5,755 | -0.41(-4.65%) |
Sep 18, 2020 | 8.840 | 8.970 | 8.720 | 8.820 | 15,700 | -0.11(-1.23%) |
Sep 17, 2020 | 8.760 | 8.980 | 8.570 | 8.930 | 7,149 | +0.11(+1.25%) |
Sep 16, 2020 | 8.810 | 8.950 | 8.800 | 8.820 | 12,826 | +0.02(+0.23%) |
Sep 15, 2020 | 8.680 | 8.950 | 8.590 | 8.800 | 12,497 | +0.12(+1.38%) |
Sep 14, 2020 | 8.590 | 8.710 | 8.580 | 8.680 | 20,360 | +0.13(+1.52%) |
Sep 11, 2020 | 8.370 | 8.690 | 8.370 | 8.550 | 20,400 | +0.13(+1.54%) |
Sep 10, 2020 | 7.590 | 8.540 | 7.590 | 8.420 | 34,420 | +0.77(+10.07%) |
Sep 09, 2020 | 8.170 | 8.516 | 7.350 | 7.650 | 96,493 | -0.47(-5.85%) |
Sep 08, 2020 | 8.170 | 8.375 | 8.030 | 8.125 | 17,663 | -0.12(-1.40%) |
Sep 04, 2020 | 8.320 | 8.320 | 8.000 | 8.240 | 39,800 | -0.09(-1.08%) |
Sep 03, 2020 | 8.410 | 8.550 | 8.250 | 8.330 | 19,328 | -0.12(-1.42%) |
Sep 02, 2020 | 8.530 | 8.630 | 8.275 | 8.450 | 23,456 | +0.05(+0.60%) |