Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.270 | 7.340 | 7.060 | 7.120 | 49,035 | -0.27(-3.65%) |
Nov 27, 2020 | 7.470 | 7.480 | 7.030 | 7.390 | 44,400 | -0.05(-0.67%) |
Nov 25, 2020 | 7.620 | 7.620 | 7.350 | 7.440 | 41,000 | -0.11(-1.46%) |
Nov 24, 2020 | 7.630 | 7.720 | 7.350 | 7.550 | 52,189 | -0.08(-1.05%) |
Nov 23, 2020 | 7.540 | 7.730 | 7.510 | 7.630 | 33,190 | +0.14(+1.87%) |
Nov 20, 2020 | 7.320 | 7.600 | 7.250 | 7.490 | 32,500 | +0.04(+0.54%) |
Nov 19, 2020 | 7.830 | 7.830 | 7.320 | 7.450 | 33,136 | -0.29(-3.75%) |
Nov 18, 2020 | 7.200 | 7.950 | 7.200 | 7.740 | 82,975 | +0.53(+7.35%) |
Nov 17, 2020 | 7.340 | 7.379 | 7.020 | 7.210 | 53,310 | -0.01(-0.14%) |
Nov 16, 2020 | 8.570 | 8.570 | 7.210 | 7.220 | 78,151 | -0.11(-1.50%) |
Nov 13, 2020 | 8.000 | 8.000 | 7.215 | 7.330 | 103,500 | -0.26(-3.43%) |
Nov 12, 2020 | 7.900 | 8.040 | 7.410 | 7.590 | 289,985 | -0.81(-9.64%) |
Nov 11, 2020 | 7.700 | 9.480 | 7.010 | 8.400 | 4,593,171 | +1.65(+24.44%) |
Nov 10, 2020 | 6.680 | 6.994 | 6.450 | 6.750 | 48,374 | -0.01(-0.15%) |
Nov 09, 2020 | 7.500 | 7.500 | 6.600 | 6.760 | 79,829 | +0.52(+8.33%) |
Nov 06, 2020 | 6.320 | 6.429 | 6.150 | 6.240 | 22,000 | -0.02(-0.32%) |
Nov 05, 2020 | 6.160 | 6.380 | 6.160 | 6.260 | 22,133 | +0.06(+0.97%) |
Nov 04, 2020 | 6.230 | 6.320 | 6.090 | 6.200 | 13,091 | +0.14(+2.31%) |
Nov 03, 2020 | 5.980 | 6.260 | 5.931 | 6.060 | 22,838 | +0.05(+0.83%) |
Nov 02, 2020 | 6.750 | 6.750 | 5.800 | 6.010 | 149,816 | -0.74(-10.96%) |
Oct 30, 2020 | 7.000 | 7.110 | 6.650 | 6.750 | 24,700 | -0.27(-3.85%) |
Oct 29, 2020 | 7.110 | 7.151 | 7.000 | 7.020 | 20,220 | -0.04(-0.57%) |
Oct 28, 2020 | 7.200 | 7.200 | 6.860 | 7.060 | 32,336 | -0.15(-2.08%) |
Oct 27, 2020 | 7.330 | 7.360 | 6.920 | 7.210 | 43,791 | -0.14(-1.90%) |
Oct 26, 2020 | 7.600 | 7.600 | 7.210 | 7.350 | 43,584 | -0.05(-0.68%) |
Oct 23, 2020 | 7.210 | 7.722 | 7.210 | 7.400 | 14,700 | +0.07(+0.91%) |
Oct 22, 2020 | 7.180 | 7.465 | 7.150 | 7.333 | 11,968 | +0.13(+1.85%) |
Oct 21, 2020 | 7.400 | 7.400 | 7.160 | 7.200 | 18,137 | -0.19(-2.57%) |
Oct 20, 2020 | 7.430 | 7.520 | 7.300 | 7.390 | 6,062 | -0.01(-0.14%) |
Oct 19, 2020 | 7.730 | 7.830 | 7.380 | 7.400 | 31,457 | -0.32(-4.15%) |
Oct 16, 2020 | 7.520 | 7.920 | 7.520 | 7.720 | 17,600 | -0.03(-0.39%) |
Oct 15, 2020 | 7.750 | 8.090 | 7.520 | 7.750 | 26,390 | -0.40(-4.91%) |
Oct 14, 2020 | 8.120 | 8.320 | 8.080 | 8.150 | 51,699 | -0.04(-0.49%) |
Oct 13, 2020 | 8.290 | 8.800 | 8.100 | 8.190 | 78,203 | -0.31(-3.65%) |
Oct 12, 2020 | 8.410 | 8.800 | 8.000 | 8.500 | 176,128 | +0.72(+9.25%) |
Oct 09, 2020 | 8.230 | 8.400 | 7.530 | 7.780 | 118,300 | +0.41(+5.56%) |
Oct 08, 2020 | 7.100 | 7.700 | 7.020 | 7.370 | 41,220 | +0.36(+5.14%) |
Oct 07, 2020 | 7.010 | 7.306 | 7.010 | 7.010 | 29,860 | -0.10(-1.41%) |
Oct 06, 2020 | 7.210 | 7.370 | 7.030 | 7.110 | 29,979 | +0.01(+0.14%) |
Oct 05, 2020 | 6.990 | 7.290 | 6.990 | 7.100 | 19,041 | +0.05(+0.71%) |
Oct 02, 2020 | 6.950 | 7.330 | 6.840 | 7.050 | 33,400 | -0.28(-3.82%) |
Oct 01, 2020 | 7.800 | 7.800 | 7.310 | 7.330 | 11,347 | -0.17(-2.27%) |
Sep 30, 2020 | 7.090 | 7.500 | 7.090 | 7.500 | 19,627 | +0.15(+2.04%) |
Sep 29, 2020 | 7.222 | 7.350 | 6.987 | 7.350 | 26,069 | +0.27(+3.81%) |
Sep 28, 2020 | 7.507 | 7.507 | 7.080 | 7.080 | 41,197 | -0.22(-3.01%) |
Sep 25, 2020 | 7.320 | 7.390 | 6.910 | 7.300 | 66,000 | +0.05(+0.69%) |
Sep 24, 2020 | 7.365 | 7.406 | 6.895 | 7.250 | 38,577 | -0.03(-0.41%) |
Sep 23, 2020 | 7.900 | 7.990 | 7.040 | 7.280 | 47,392 | -0.51(-6.55%) |
Sep 22, 2020 | 8.020 | 8.180 | 7.790 | 7.790 | 19,770 | -0.18(-2.26%) |
Sep 21, 2020 | 8.090 | 8.285 | 7.890 | 7.970 | 33,523 | -0.15(-1.85%) |
Sep 18, 2020 | 8.030 | 8.250 | 7.840 | 8.120 | 40,300 | -0.05(-0.61%) |
Sep 17, 2020 | 8.450 | 8.451 | 7.840 | 8.170 | 58,728 | -0.03(-0.37%) |
Sep 16, 2020 | 8.500 | 8.500 | 8.150 | 8.200 | 28,645 | -0.30(-3.53%) |
Sep 15, 2020 | 8.600 | 9.180 | 8.320 | 8.500 | 169,551 | +0.61(+7.73%) |
Sep 14, 2020 | 7.740 | 7.950 | 7.740 | 7.890 | 45,988 | +0.15(+1.94%) |
Sep 11, 2020 | 7.720 | 7.929 | 7.620 | 7.740 | 20,200 | -0.10(-1.28%) |
Sep 10, 2020 | 8.000 | 8.000 | 7.737 | 7.840 | 22,037 | +0.11(+1.42%) |
Sep 09, 2020 | 7.430 | 7.980 | 7.400 | 7.730 | 45,423 | +0.27(+3.62%) |
Sep 08, 2020 | 7.900 | 7.900 | 7.200 | 7.460 | 137,268 | -0.59(-7.33%) |
Sep 04, 2020 | 8.100 | 8.100 | 7.365 | 8.050 | 82,600 | -0.14(-1.71%) |
Sep 03, 2020 | 8.410 | 8.750 | 8.160 | 8.190 | 66,229 | -0.33(-3.87%) |
Sep 02, 2020 | 8.610 | 8.960 | 8.510 | 8.520 | 121,018 | -0.37(-4.16%) |