Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.152 | 9.179 | 8.950 | 8.970 | 1,132,677 | -0.18(-1.98%) |
Nov 27, 2020 | 9.078 | 9.196 | 9.078 | 9.152 | 674,401 | +0.11(+1.19%) |
Nov 25, 2020 | 8.984 | 9.071 | 8.917 | 9.044 | 608,225 | +0.07(+0.75%) |
Nov 24, 2020 | 9.024 | 9.098 | 8.896 | 8.977 | 1,174,937 | +0.14(+1.60%) |
Nov 23, 2020 | 8.728 | 8.896 | 8.708 | 8.836 | 762,427 | +0.17(+1.94%) |
Nov 20, 2020 | 8.701 | 8.715 | 8.628 | 8.668 | 584,431 | -0.06(-0.69%) |
Nov 19, 2020 | 8.587 | 8.728 | 8.577 | 8.728 | 835,429 | +0.17(+2.04%) |
Nov 18, 2020 | 8.715 | 8.849 | 8.554 | 8.554 | 1,118,241 | -0.15(-1.78%) |
Nov 17, 2020 | 8.661 | 8.728 | 8.594 | 8.708 | 952,121 | +0.04(+0.47%) |
Nov 16, 2020 | 8.587 | 8.796 | 8.506 | 8.668 | 1,602,534 | +0.31(+3.70%) |
Nov 13, 2020 | 8.278 | 8.359 | 8.231 | 8.359 | 864,601 | +0.11(+1.39%) |
Nov 12, 2020 | 8.305 | 8.352 | 8.204 | 8.244 | 1,677,362 | -0.09(-1.05%) |
Nov 11, 2020 | 8.110 | 8.352 | 8.056 | 8.332 | 2,401,244 | +0.28(+3.42%) |
Nov 10, 2020 | 7.774 | 8.083 | 7.767 | 8.056 | 1,290,342 | +0.33(+4.26%) |
Nov 09, 2020 | 8.056 | 8.110 | 7.557 | 7.726 | 2,419,282 | +0.06(+0.79%) |
Nov 06, 2020 | 7.962 | 7.962 | 7.605 | 7.666 | 1,768,165 | -0.24(-2.98%) |
Nov 05, 2020 | 7.882 | 8.006 | 7.875 | 7.901 | 1,912,038 | +0.10(+1.26%) |
Nov 04, 2020 | 7.633 | 7.882 | 7.444 | 7.803 | 1,231,609 | +0.12(+1.53%) |
Nov 03, 2020 | 7.607 | 7.731 | 7.522 | 7.686 | 1,061,299 | +0.18(+2.35%) |
Nov 02, 2020 | 7.418 | 7.650 | 7.398 | 7.509 | 1,119,580 | +0.19(+2.59%) |
Oct 30, 2020 | 7.215 | 7.320 | 7.078 | 7.320 | 1,662,490 | +0.01(+0.09%) |
Oct 29, 2020 | 7.248 | 7.349 | 7.195 | 7.313 | 1,412,059 | +0.04(+0.54%) |
Oct 28, 2020 | 7.287 | 7.392 | 7.209 | 7.274 | 1,215,956 | -0.14(-1.85%) |
Oct 27, 2020 | 7.411 | 7.503 | 7.359 | 7.411 | 873,345 | +0.03(+0.35%) |
Oct 26, 2020 | 7.457 | 7.490 | 7.287 | 7.385 | 752,117 | -0.15(-1.99%) |
Oct 23, 2020 | 7.450 | 7.548 | 7.418 | 7.535 | 517,338 | +0.16(+2.13%) |
Oct 22, 2020 | 7.320 | 7.385 | 7.241 | 7.378 | 741,922 | +0.04(+0.53%) |
Oct 21, 2020 | 7.398 | 7.421 | 7.326 | 7.339 | 661,542 | -0.06(-0.79%) |
Oct 20, 2020 | 7.457 | 7.457 | 7.359 | 7.398 | 823,735 | -0.01(-0.09%) |
Oct 19, 2020 | 7.601 | 7.633 | 7.398 | 7.405 | 1,067,626 | -0.20(-2.58%) |
Oct 16, 2020 | 7.692 | 7.738 | 7.601 | 7.601 | 720,540 | -0.13(-1.69%) |
Oct 15, 2020 | 7.738 | 7.803 | 7.725 | 7.731 | 554,363 | -0.07(-0.92%) |
Oct 14, 2020 | 7.764 | 7.836 | 7.738 | 7.803 | 742,791 | +0.04(+0.51%) |
Oct 13, 2020 | 7.777 | 7.823 | 7.738 | 7.764 | 608,096 | -0.05(-0.67%) |
Oct 12, 2020 | 7.921 | 7.940 | 7.744 | 7.816 | 792,843 | -0.05(-0.66%) |
Oct 09, 2020 | 7.875 | 7.915 | 7.823 | 7.869 | 816,173 | -0.01(-0.08%) |
Oct 08, 2020 | 7.731 | 7.882 | 7.712 | 7.875 | 1,091,533 | +0.16(+2.12%) |
Oct 07, 2020 | 7.771 | 7.793 | 7.679 | 7.712 | 703,867 | +0.02(+0.25%) |
Oct 06, 2020 | 7.842 | 7.842 | 7.669 | 7.692 | 986,304 | -0.09(-1.18%) |
Oct 05, 2020 | 7.744 | 7.813 | 7.731 | 7.784 | 1,009,030 | +0.10(+1.28%) |
Oct 02, 2020 | 7.653 | 7.744 | 7.405 | 7.686 | 1,195,493 | -0.07(-0.84%) |
Oct 01, 2020 | 7.627 | 7.757 | 7.542 | 7.751 | 756,577 | +0.19(+2.51%) |
Sep 30, 2020 | 7.516 | 7.646 | 7.516 | 7.561 | 995,919 | +0.06(+0.78%) |
Sep 29, 2020 | 7.490 | 7.555 | 7.431 | 7.503 | 808,161 | +0.01(+0.17%) |
Sep 28, 2020 | 7.431 | 7.542 | 7.424 | 7.490 | 991,562 | +0.12(+1.69%) |
Sep 25, 2020 | 7.189 | 7.378 | 7.156 | 7.365 | 635,311 | +0.18(+2.45%) |
Sep 24, 2020 | 7.189 | 7.325 | 7.062 | 7.189 | 912,140 | -0.01(-0.18%) |
Sep 23, 2020 | 7.431 | 7.460 | 7.177 | 7.202 | 723,268 | -0.23(-3.08%) |
Sep 22, 2020 | 7.378 | 7.490 | 7.378 | 7.431 | 571,038 | +0.07(+0.98%) |
Sep 21, 2020 | 7.313 | 7.418 | 7.300 | 7.359 | 1,055,697 | -0.16(-2.09%) |
Sep 18, 2020 | 7.614 | 7.640 | 7.496 | 7.516 | 891,609 | -0.04(-0.52%) |
Sep 17, 2020 | 7.470 | 7.620 | 7.450 | 7.555 | 819,047 | -0.12(-1.53%) |
Sep 16, 2020 | 7.686 | 7.777 | 7.646 | 7.673 | 683,443 | +0.00(+0.00%) |
Sep 15, 2020 | 7.679 | 7.743 | 7.633 | 7.673 | 559,325 | +0.04(+0.51%) |
Sep 14, 2020 | 7.483 | 7.686 | 7.483 | 7.633 | 869,804 | +0.16(+2.19%) |
Sep 11, 2020 | 7.444 | 7.522 | 7.408 | 7.470 | 823,212 | +0.09(+1.24%) |
Sep 10, 2020 | 7.385 | 7.503 | 7.346 | 7.378 | 1,183,958 | -0.01(-0.09%) |
Sep 09, 2020 | 7.385 | 7.463 | 7.342 | 7.385 | 871,627 | +0.10(+1.35%) |
Sep 08, 2020 | 7.124 | 7.385 | 7.039 | 7.287 | 1,224,596 | +0.15(+2.11%) |
Sep 04, 2020 | 7.280 | 7.320 | 7.026 | 7.137 | 1,376,508 | -0.08(-1.09%) |
Sep 03, 2020 | 7.385 | 7.444 | 7.176 | 7.215 | 1,076,983 | -0.19(-2.56%) |
Sep 02, 2020 | 7.333 | 7.457 | 7.307 | 7.405 | 844,061 | +0.03(+0.44%) |