Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.853 | 7.978 | 7.689 | 7.969 | 2,048,801 | +0.03(+0.36%) |
Nov 27, 2020 | 7.718 | 7.949 | 7.657 | 7.940 | 1,329,881 | +0.12(+1.48%) |
Nov 25, 2020 | 7.651 | 7.863 | 7.612 | 7.824 | 3,841,546 | +0.34(+4.50%) |
Nov 24, 2020 | 7.708 | 7.853 | 7.487 | 7.487 | 7,367,090 | -0.43(-5.47%) |
Nov 23, 2020 | 8.267 | 8.335 | 7.891 | 7.920 | 5,071,518 | -0.47(-5.63%) |
Nov 20, 2020 | 8.489 | 8.618 | 8.325 | 8.392 | 2,123,514 | +0.06(+0.69%) |
Nov 19, 2020 | 8.325 | 8.441 | 8.238 | 8.335 | 3,347,604 | -0.04(-0.46%) |
Nov 18, 2020 | 8.479 | 8.566 | 8.373 | 8.373 | 2,209,599 | -0.17(-2.03%) |
Nov 17, 2020 | 8.662 | 8.662 | 8.441 | 8.547 | 2,532,745 | -0.13(-1.55%) |
Nov 16, 2020 | 8.653 | 8.807 | 8.479 | 8.682 | 2,878,214 | +0.01(+0.11%) |
Nov 13, 2020 | 8.865 | 8.865 | 8.643 | 8.672 | 2,464,650 | +0.03(+0.33%) |
Nov 12, 2020 | 8.672 | 8.816 | 8.614 | 8.643 | 2,858,083 | +0.10(+1.13%) |
Nov 11, 2020 | 8.672 | 8.759 | 8.498 | 8.547 | 2,798,192 | -0.18(-2.10%) |
Nov 10, 2020 | 9.086 | 9.096 | 8.710 | 8.730 | 2,437,523 | -0.28(-3.10%) |
Nov 09, 2020 | 8.903 | 9.009 | 8.527 | 9.009 | 4,391,576 | -0.65(-6.69%) |
Nov 06, 2020 | 9.703 | 9.838 | 9.472 | 9.655 | 2,805,994 | -0.01(-0.10%) |
Nov 05, 2020 | 9.240 | 9.703 | 9.125 | 9.664 | 4,271,197 | +0.82(+9.26%) |
Nov 04, 2020 | 8.951 | 9.086 | 8.749 | 8.845 | 2,534,067 | -0.20(-2.24%) |
Nov 03, 2020 | 9.211 | 9.240 | 8.942 | 9.048 | 2,372,147 | -0.09(-0.95%) |
Nov 02, 2020 | 8.913 | 9.134 | 8.730 | 9.134 | 2,441,101 | +0.32(+3.61%) |
Oct 30, 2020 | 8.913 | 8.956 | 8.566 | 8.816 | 3,899,769 | +0.00(+0.00%) |
Oct 29, 2020 | 8.055 | 8.855 | 8.017 | 8.816 | 6,464,745 | +0.99(+12.68%) |
Oct 28, 2020 | 8.335 | 8.344 | 7.795 | 7.824 | 6,204,238 | -0.71(-8.35%) |
Oct 27, 2020 | 8.306 | 8.537 | 8.306 | 8.537 | 4,658,532 | +0.23(+2.78%) |
Oct 26, 2020 | 8.046 | 8.392 | 8.046 | 8.306 | 2,776,072 | +0.21(+2.62%) |
Oct 23, 2020 | 8.180 | 8.180 | 8.017 | 8.094 | 2,157,762 | -0.10(-1.18%) |
Oct 22, 2020 | 8.094 | 8.190 | 7.930 | 8.190 | 1,848,706 | -0.03(-0.35%) |
Oct 21, 2020 | 8.132 | 8.373 | 8.094 | 8.219 | 2,193,298 | +0.18(+2.28%) |
Oct 20, 2020 | 8.017 | 8.132 | 7.863 | 8.036 | 2,096,369 | +0.05(+0.60%) |
Oct 19, 2020 | 8.335 | 8.364 | 7.988 | 7.988 | 1,950,715 | -0.23(-2.81%) |
Oct 16, 2020 | 8.595 | 8.604 | 8.190 | 8.219 | 3,158,651 | -0.32(-3.72%) |
Oct 15, 2020 | 8.595 | 8.691 | 8.518 | 8.537 | 1,531,217 | -0.20(-2.32%) |
Oct 14, 2020 | 8.932 | 8.971 | 8.662 | 8.739 | 2,502,302 | -0.03(-0.33%) |
Oct 13, 2020 | 8.884 | 8.913 | 8.576 | 8.768 | 2,272,344 | -0.24(-2.67%) |
Oct 12, 2020 | 8.932 | 9.154 | 8.797 | 9.009 | 2,404,011 | +0.08(+0.86%) |
Oct 09, 2020 | 8.720 | 8.932 | 8.604 | 8.932 | 2,019,834 | +0.45(+5.34%) |
Oct 08, 2020 | 8.489 | 8.556 | 8.359 | 8.479 | 1,547,172 | +0.06(+0.69%) |
Oct 07, 2020 | 8.479 | 8.508 | 8.325 | 8.421 | 2,511,988 | +0.11(+1.27%) |
Oct 06, 2020 | 8.662 | 8.759 | 8.296 | 8.315 | 2,750,934 | -0.31(-3.58%) |
Oct 05, 2020 | 8.527 | 8.710 | 8.489 | 8.624 | 2,719,547 | +0.18(+2.17%) |
Oct 02, 2020 | 8.508 | 8.588 | 8.392 | 8.441 | 1,252,666 | -0.13(-1.46%) |
Oct 01, 2020 | 8.566 | 8.720 | 8.503 | 8.566 | 1,492,481 | +0.08(+0.91%) |
Sep 30, 2020 | 8.450 | 8.624 | 8.383 | 8.489 | 1,960,322 | -0.01(-0.11%) |
Sep 29, 2020 | 8.576 | 8.672 | 8.489 | 8.498 | 2,820,919 | -0.03(-0.34%) |
Sep 28, 2020 | 8.624 | 8.691 | 8.412 | 8.527 | 1,966,070 | +0.08(+0.91%) |
Sep 25, 2020 | 8.421 | 8.518 | 8.258 | 8.450 | 2,112,409 | -0.07(-0.79%) |
Sep 24, 2020 | 8.152 | 8.604 | 8.007 | 8.518 | 4,332,702 | +0.23(+2.79%) |
Sep 23, 2020 | 8.788 | 8.845 | 8.200 | 8.286 | 5,780,308 | -0.67(-7.53%) |
Sep 22, 2020 | 8.884 | 8.980 | 8.768 | 8.961 | 1,756,776 | +0.12(+1.31%) |
Sep 21, 2020 | 8.874 | 8.980 | 8.614 | 8.845 | 5,066,461 | -0.25(-2.75%) |
Sep 18, 2020 | 9.346 | 9.462 | 9.096 | 9.096 | 5,296,591 | -0.20(-2.18%) |
Sep 17, 2020 | 9.250 | 9.423 | 9.115 | 9.298 | 2,678,937 | -0.17(-1.83%) |
Sep 16, 2020 | 9.770 | 9.770 | 9.414 | 9.472 | 2,973,247 | -0.22(-2.29%) |
Sep 15, 2020 | 9.886 | 9.963 | 9.635 | 9.693 | 2,438,265 | -0.08(-0.84%) |
Sep 14, 2020 | 9.477 | 9.790 | 9.467 | 9.775 | 2,583,854 | +0.45(+4.85%) |
Sep 11, 2020 | 9.737 | 9.761 | 9.294 | 9.323 | 2,078,947 | -0.32(-3.29%) |
Sep 10, 2020 | 9.823 | 9.891 | 9.573 | 9.640 | 2,118,828 | -0.11(-1.09%) |
Sep 09, 2020 | 9.573 | 9.804 | 9.525 | 9.746 | 2,945,304 | +0.32(+3.37%) |
Sep 08, 2020 | 9.381 | 9.717 | 9.294 | 9.429 | 3,396,931 | -0.24(-2.49%) |
Sep 04, 2020 | 9.640 | 9.732 | 9.217 | 9.669 | 2,717,951 | -0.06(-0.59%) |
Sep 03, 2020 | 9.573 | 9.746 | 9.376 | 9.727 | 2,027,089 | +0.01(+0.10%) |
Sep 02, 2020 | 9.631 | 9.756 | 9.337 | 9.717 | 2,675,663 | -0.07(-0.69%) |