Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.180 | 8.350 | 7.910 | 7.960 | 1,643,909 | -0.32(-3.86%) |
Nov 27, 2020 | 8.140 | 8.290 | 8.040 | 8.280 | 567,400 | +0.04(+0.49%) |
Nov 25, 2020 | 8.550 | 8.580 | 8.100 | 8.240 | 1,555,700 | -0.46(-5.29%) |
Nov 24, 2020 | 8.470 | 8.860 | 8.380 | 8.700 | 2,283,093 | +0.43(+5.20%) |
Nov 23, 2020 | 8.090 | 8.360 | 8.090 | 8.270 | 1,291,118 | +0.28(+3.50%) |
Nov 20, 2020 | 8.010 | 8.110 | 7.850 | 7.990 | 1,700,300 | -0.08(-0.99%) |
Nov 19, 2020 | 8.210 | 8.210 | 8.000 | 8.070 | 2,014,065 | -0.10(-1.22%) |
Nov 18, 2020 | 8.270 | 8.480 | 8.170 | 8.170 | 1,487,611 | -0.03(-0.37%) |
Nov 17, 2020 | 7.970 | 8.340 | 7.890 | 8.200 | 1,550,794 | +0.09(+1.11%) |
Nov 16, 2020 | 8.000 | 8.220 | 7.850 | 8.110 | 1,835,197 | +0.42(+5.46%) |
Nov 13, 2020 | 7.530 | 7.710 | 7.470 | 7.690 | 1,158,000 | +0.29(+3.92%) |
Nov 12, 2020 | 7.550 | 7.680 | 7.240 | 7.400 | 1,965,975 | -0.29(-3.77%) |
Nov 11, 2020 | 7.910 | 7.910 | 7.530 | 7.690 | 1,050,884 | -0.12(-1.54%) |
Nov 10, 2020 | 7.720 | 7.880 | 7.606 | 7.810 | 1,923,230 | +0.22(+2.90%) |
Nov 09, 2020 | 7.850 | 8.390 | 7.550 | 7.590 | 3,686,793 | +0.24(+3.27%) |
Nov 06, 2020 | 7.220 | 7.390 | 7.110 | 7.350 | 2,132,600 | +0.18(+2.51%) |
Nov 05, 2020 | 6.900 | 7.250 | 6.900 | 7.170 | 1,811,667 | +0.38(+5.60%) |
Nov 04, 2020 | 7.000 | 7.090 | 6.760 | 6.790 | 2,453,345 | -0.42(-5.83%) |
Nov 03, 2020 | 7.100 | 7.360 | 7.070 | 7.210 | 1,875,316 | +0.30(+4.34%) |
Nov 02, 2020 | 6.840 | 7.180 | 6.750 | 6.910 | 1,961,284 | +0.19(+2.83%) |
Oct 30, 2020 | 6.980 | 6.990 | 6.410 | 6.720 | 2,187,700 | +0.09(+1.36%) |
Oct 29, 2020 | 6.430 | 6.660 | 6.330 | 6.630 | 2,211,753 | +0.14(+2.16%) |
Oct 28, 2020 | 6.480 | 6.700 | 6.470 | 6.490 | 1,307,037 | -0.30(-4.42%) |
Oct 27, 2020 | 7.100 | 7.146 | 6.780 | 6.790 | 2,028,970 | -0.40(-5.56%) |
Oct 26, 2020 | 7.140 | 7.280 | 7.060 | 7.190 | 1,738,552 | -0.17(-2.31%) |
Oct 23, 2020 | 7.450 | 7.740 | 7.300 | 7.360 | 2,041,200 | -0.03(-0.41%) |
Oct 22, 2020 | 6.990 | 7.410 | 6.950 | 7.390 | 2,623,533 | +0.59(+8.68%) |
Oct 21, 2020 | 6.680 | 6.970 | 6.640 | 6.800 | 1,689,473 | +0.13(+1.95%) |
Oct 20, 2020 | 6.760 | 6.960 | 6.660 | 6.670 | 2,268,590 | +0.01(+0.15%) |
Oct 19, 2020 | 6.820 | 6.820 | 6.620 | 6.660 | 1,243,305 | -0.11(-1.62%) |
Oct 16, 2020 | 6.920 | 7.060 | 6.760 | 6.770 | 1,209,300 | -0.11(-1.60%) |
Oct 15, 2020 | 6.590 | 6.940 | 6.590 | 6.880 | 1,548,872 | +0.08(+1.18%) |
Oct 14, 2020 | 6.950 | 7.010 | 6.790 | 6.800 | 981,758 | -0.08(-1.16%) |
Oct 13, 2020 | 6.810 | 6.970 | 6.640 | 6.880 | 1,465,494 | -0.03(-0.43%) |
Oct 12, 2020 | 6.830 | 7.060 | 6.830 | 6.910 | 1,134,485 | +0.06(+0.88%) |
Oct 09, 2020 | 6.900 | 6.950 | 6.755 | 6.850 | 1,423,600 | +0.05(+0.74%) |
Oct 08, 2020 | 6.680 | 6.930 | 6.620 | 6.800 | 2,329,344 | +0.21(+3.19%) |
Oct 07, 2020 | 6.320 | 6.630 | 6.250 | 6.590 | 1,993,604 | +0.41(+6.63%) |
Oct 06, 2020 | 6.480 | 6.550 | 6.150 | 6.180 | 2,225,742 | -0.20(-3.13%) |
Oct 05, 2020 | 6.420 | 6.500 | 6.230 | 6.380 | 2,242,710 | +0.10(+1.59%) |
Oct 02, 2020 | 5.750 | 6.295 | 5.730 | 6.280 | 1,937,300 | +0.21(+3.46%) |
Oct 01, 2020 | 5.850 | 6.090 | 5.660 | 6.070 | 2,318,539 | +0.30(+5.20%) |
Sep 30, 2020 | 5.580 | 5.910 | 5.550 | 5.770 | 1,980,425 | +0.19(+3.41%) |
Sep 29, 2020 | 5.590 | 5.620 | 5.370 | 5.580 | 2,041,493 | -0.02(-0.36%) |
Sep 28, 2020 | 5.170 | 5.690 | 5.150 | 5.600 | 2,869,918 | +0.56(+11.11%) |
Sep 25, 2020 | 5.030 | 5.195 | 4.980 | 5.040 | 1,705,600 | -0.07(-1.37%) |
Sep 24, 2020 | 5.030 | 5.315 | 4.820 | 5.110 | 2,617,536 | +0.01(+0.20%) |
Sep 23, 2020 | 5.410 | 5.500 | 5.100 | 5.100 | 2,212,283 | -0.31(-5.73%) |
Sep 22, 2020 | 5.410 | 5.530 | 5.310 | 5.410 | 2,111,351 | +0.02(+0.37%) |
Sep 21, 2020 | 5.560 | 5.700 | 5.330 | 5.390 | 3,401,957 | -0.45(-7.71%) |
Sep 18, 2020 | 6.270 | 6.270 | 5.750 | 5.840 | 6,991,400 | -0.43(-6.86%) |
Sep 17, 2020 | 6.510 | 6.630 | 6.250 | 6.270 | 3,210,012 | -0.46(-6.84%) |
Sep 16, 2020 | 7.680 | 7.680 | 6.600 | 6.730 | 7,118,223 | -1.01(-13.05%) |
Sep 15, 2020 | 7.890 | 7.990 | 7.710 | 7.740 | 623,984 | -0.05(-0.64%) |
Sep 14, 2020 | 7.520 | 7.825 | 7.457 | 7.790 | 699,188 | +0.30(+4.01%) |
Sep 11, 2020 | 7.430 | 7.620 | 7.320 | 7.490 | 874,100 | +0.07(+0.94%) |
Sep 10, 2020 | 7.890 | 7.975 | 7.410 | 7.420 | 953,065 | -0.37(-4.75%) |
Sep 09, 2020 | 7.820 | 7.930 | 7.580 | 7.790 | 1,005,025 | +0.04(+0.52%) |
Sep 08, 2020 | 7.950 | 7.990 | 7.740 | 7.750 | 1,142,695 | -0.31(-3.85%) |
Sep 04, 2020 | 8.340 | 8.355 | 7.930 | 8.060 | 1,416,600 | -0.07(-0.86%) |
Sep 03, 2020 | 8.500 | 8.530 | 7.950 | 8.130 | 1,568,337 | -0.38(-4.47%) |
Sep 02, 2020 | 8.000 | 8.530 | 8.000 | 8.510 | 1,932,269 | +0.53(+6.64%) |