Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.350 | 7.360 | 6.830 | 7.150 | 247,233 | -0.12(-1.65%) |
Nov 27, 2020 | 6.770 | 7.400 | 6.770 | 7.270 | 272,200 | +0.58(+8.67%) |
Nov 25, 2020 | 6.800 | 7.100 | 6.630 | 6.690 | 248,700 | -0.13(-1.91%) |
Nov 24, 2020 | 6.820 | 7.070 | 6.700 | 6.820 | 187,000 | +0.00(+0.00%) |
Nov 23, 2020 | 7.000 | 7.150 | 6.720 | 6.820 | 192,052 | -0.12(-1.73%) |
Nov 20, 2020 | 6.800 | 7.010 | 6.720 | 6.940 | 225,400 | +0.04(+0.58%) |
Nov 19, 2020 | 6.610 | 7.050 | 6.610 | 6.900 | 284,326 | +0.28(+4.23%) |
Nov 18, 2020 | 7.100 | 7.250 | 6.600 | 6.620 | 526,744 | -0.47(-6.63%) |
Nov 17, 2020 | 7.380 | 7.400 | 7.030 | 7.090 | 261,398 | -0.28(-3.80%) |
Nov 16, 2020 | 7.400 | 7.650 | 7.250 | 7.370 | 181,342 | +0.01(+0.14%) |
Nov 13, 2020 | 7.450 | 7.640 | 7.135 | 7.360 | 395,900 | +0.07(+0.96%) |
Nov 12, 2020 | 7.350 | 7.890 | 7.200 | 7.290 | 450,120 | -0.60(-7.60%) |
Nov 11, 2020 | 7.540 | 7.960 | 7.510 | 7.890 | 330,156 | +0.43(+5.76%) |
Nov 10, 2020 | 6.910 | 7.600 | 6.850 | 7.460 | 262,026 | +0.42(+5.97%) |
Nov 09, 2020 | 7.140 | 7.450 | 6.850 | 7.040 | 310,930 | +0.28(+4.14%) |
Nov 06, 2020 | 7.620 | 7.620 | 6.720 | 6.760 | 404,200 | -0.91(-11.86%) |
Nov 05, 2020 | 7.200 | 7.830 | 7.020 | 7.670 | 335,759 | +0.51(+7.12%) |
Nov 04, 2020 | 6.920 | 7.370 | 6.920 | 7.160 | 261,505 | +0.14(+1.99%) |
Nov 03, 2020 | 6.620 | 7.210 | 6.260 | 7.020 | 639,936 | +0.20(+2.93%) |
Nov 02, 2020 | 6.260 | 7.150 | 5.940 | 6.820 | 1,900,506 | -1.50(-18.03%) |
Oct 30, 2020 | 8.660 | 8.680 | 8.110 | 8.320 | 262,500 | -0.39(-4.48%) |
Oct 29, 2020 | 8.470 | 8.950 | 8.390 | 8.710 | 165,819 | +0.21(+2.47%) |
Oct 28, 2020 | 8.750 | 8.780 | 8.340 | 8.500 | 217,115 | -0.50(-5.56%) |
Oct 27, 2020 | 8.980 | 9.080 | 8.780 | 9.000 | 183,543 | +0.17(+1.93%) |
Oct 26, 2020 | 9.340 | 9.750 | 8.580 | 8.830 | 406,158 | -0.66(-6.95%) |
Oct 23, 2020 | 9.580 | 9.660 | 9.310 | 9.490 | 184,000 | -0.06(-0.63%) |
Oct 22, 2020 | 9.830 | 9.890 | 9.470 | 9.550 | 305,531 | -0.29(-2.95%) |
Oct 21, 2020 | 9.680 | 9.950 | 9.400 | 9.840 | 253,703 | +0.14(+1.44%) |
Oct 20, 2020 | 9.960 | 9.990 | 9.470 | 9.700 | 175,578 | -0.22(-2.22%) |
Oct 19, 2020 | 10.08 | 10.38 | 9.900 | 9.920 | 406,352 | -0.14(-1.39%) |
Oct 16, 2020 | 10.03 | 10.23 | 9.810 | 10.06 | 294,000 | +0.14(+1.41%) |
Oct 15, 2020 | 9.580 | 10.18 | 9.490 | 9.920 | 341,266 | +0.15(+1.54%) |
Oct 14, 2020 | 10.30 | 10.33 | 9.760 | 9.770 | 260,639 | -0.56(-5.42%) |
Oct 13, 2020 | 9.900 | 10.38 | 9.840 | 10.33 | 171,416 | +0.36(+3.61%) |
Oct 12, 2020 | 9.750 | 10.09 | 9.260 | 9.970 | 300,930 | +0.36(+3.75%) |
Oct 09, 2020 | 9.760 | 10.03 | 9.510 | 9.610 | 268,400 | -0.06(-0.62%) |
Oct 08, 2020 | 9.530 | 9.710 | 9.200 | 9.670 | 281,129 | +0.24(+2.55%) |
Oct 07, 2020 | 9.340 | 9.570 | 9.140 | 9.430 | 554,571 | +0.18(+1.95%) |
Oct 06, 2020 | 9.390 | 9.600 | 9.080 | 9.250 | 370,596 | +0.04(+0.43%) |
Oct 05, 2020 | 8.810 | 9.330 | 8.810 | 9.210 | 402,746 | +0.48(+5.50%) |
Oct 02, 2020 | 8.610 | 9.000 | 8.427 | 8.730 | 257,900 | -0.27(-3.00%) |
Oct 01, 2020 | 8.390 | 9.060 | 8.320 | 9.000 | 719,678 | +0.84(+10.29%) |
Sep 30, 2020 | 8.240 | 8.420 | 8.010 | 8.160 | 400,947 | -0.06(-0.73%) |
Sep 29, 2020 | 8.140 | 8.420 | 7.970 | 8.220 | 414,815 | +0.06(+0.74%) |
Sep 28, 2020 | 8.210 | 8.500 | 7.940 | 8.160 | 418,089 | -0.07(-0.85%) |
Sep 25, 2020 | 7.860 | 8.420 | 7.760 | 8.230 | 416,500 | +0.34(+4.31%) |
Sep 24, 2020 | 7.800 | 8.072 | 7.240 | 7.890 | 907,537 | -0.07(-0.88%) |
Sep 23, 2020 | 8.670 | 8.880 | 7.930 | 7.960 | 733,059 | -0.77(-8.82%) |
Sep 22, 2020 | 9.070 | 9.100 | 8.620 | 8.730 | 561,427 | -0.19(-2.13%) |
Sep 21, 2020 | 9.590 | 9.700 | 8.600 | 8.920 | 856,324 | -0.93(-9.44%) |
Sep 18, 2020 | 10.11 | 10.46 | 9.420 | 9.850 | 1,361,300 | +0.36(+3.79%) |
Sep 17, 2020 | 9.440 | 9.890 | 9.070 | 9.490 | 621,737 | +0.08(+0.85%) |
Sep 16, 2020 | 10.79 | 10.91 | 9.170 | 9.410 | 1,971,133 | -1.54(-14.06%) |
Sep 15, 2020 | 8.940 | 11.72 | 8.900 | 10.95 | 7,204,682 | +2.10(+23.73%) |
Sep 14, 2020 | 8.460 | 8.970 | 8.220 | 8.850 | 929,815 | +0.56(+6.76%) |
Sep 11, 2020 | 7.950 | 8.330 | 7.920 | 8.290 | 609,300 | +0.40(+5.07%) |
Sep 10, 2020 | 7.880 | 8.390 | 7.750 | 7.890 | 922,255 | -0.01(-0.13%) |
Sep 09, 2020 | 7.350 | 8.000 | 7.090 | 7.900 | 876,697 | +0.45(+6.04%) |
Sep 08, 2020 | 6.490 | 7.770 | 6.470 | 7.450 | 997,465 | +0.80(+12.03%) |
Sep 04, 2020 | 7.190 | 7.410 | 6.320 | 6.650 | 1,020,500 | -0.52(-7.25%) |
Sep 03, 2020 | 7.440 | 7.890 | 6.860 | 7.170 | 1,414,574 | -0.27(-3.63%) |
Sep 02, 2020 | 7.260 | 7.550 | 6.840 | 7.440 | 2,779,452 | -0.09(-1.20%) |