Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.042 | 9.079 | 8.959 | 9.004 | 585,997 | -0.06(-0.66%) |
Nov 27, 2020 | 9.012 | 9.072 | 9.004 | 9.064 | 205,899 | +0.05(+0.50%) |
Nov 25, 2020 | 8.929 | 9.027 | 8.923 | 9.019 | 292,257 | +0.09(+1.01%) |
Nov 24, 2020 | 8.952 | 9.027 | 8.922 | 8.929 | 608,246 | -0.02(-0.17%) |
Nov 23, 2020 | 8.997 | 9.004 | 8.884 | 8.944 | 423,312 | +0.02(+0.17%) |
Nov 20, 2020 | 9.072 | 9.072 | 8.914 | 8.929 | 462,841 | -0.12(-1.37%) |
Nov 19, 2020 | 9.046 | 9.061 | 9.009 | 9.054 | 625,713 | +0.01(+0.08%) |
Nov 18, 2020 | 9.143 | 9.158 | 9.024 | 9.046 | 471,565 | -0.11(-1.22%) |
Nov 17, 2020 | 8.905 | 9.188 | 8.852 | 9.158 | 925,148 | +0.25(+2.76%) |
Nov 16, 2020 | 8.912 | 8.934 | 8.854 | 8.912 | 609,073 | +0.05(+0.59%) |
Nov 13, 2020 | 8.733 | 8.860 | 8.726 | 8.860 | 314,832 | +0.16(+1.80%) |
Nov 12, 2020 | 8.703 | 8.741 | 8.659 | 8.703 | 375,853 | +0.00(+0.00%) |
Nov 11, 2020 | 8.726 | 8.748 | 8.659 | 8.703 | 464,177 | +0.04(+0.43%) |
Nov 10, 2020 | 8.577 | 8.681 | 8.495 | 8.666 | 480,403 | +0.09(+1.04%) |
Nov 09, 2020 | 8.718 | 8.808 | 8.577 | 8.577 | 679,960 | +0.06(+0.70%) |
Nov 06, 2020 | 8.510 | 8.547 | 8.435 | 8.517 | 554,781 | +0.02(+0.26%) |
Nov 05, 2020 | 8.323 | 8.532 | 8.323 | 8.495 | 861,085 | +0.22(+2.70%) |
Nov 04, 2020 | 8.167 | 8.368 | 8.165 | 8.271 | 648,370 | +0.10(+1.28%) |
Nov 03, 2020 | 7.787 | 8.171 | 7.787 | 8.167 | 1,235,895 | +0.42(+5.49%) |
Nov 02, 2020 | 7.742 | 7.817 | 7.735 | 7.742 | 504,146 | +0.04(+0.48%) |
Oct 30, 2020 | 7.787 | 7.832 | 7.668 | 7.705 | 675,426 | -0.10(-1.24%) |
Oct 29, 2020 | 7.757 | 7.854 | 7.735 | 7.802 | 1,355,459 | +0.02(+0.29%) |
Oct 28, 2020 | 7.876 | 7.899 | 7.757 | 7.779 | 651,556 | -0.19(-2.43%) |
Oct 27, 2020 | 8.003 | 8.027 | 7.958 | 7.973 | 414,160 | -0.05(-0.65%) |
Oct 26, 2020 | 8.130 | 8.174 | 7.973 | 8.025 | 759,023 | -0.17(-2.09%) |
Oct 23, 2020 | 8.264 | 8.279 | 8.197 | 8.197 | 183,316 | -0.06(-0.72%) |
Oct 22, 2020 | 8.241 | 8.266 | 8.167 | 8.256 | 391,114 | +0.02(+0.22%) |
Oct 21, 2020 | 8.201 | 8.272 | 8.194 | 8.238 | 577,191 | +0.00(+0.00%) |
Oct 20, 2020 | 8.172 | 8.246 | 8.149 | 8.238 | 465,396 | +0.09(+1.09%) |
Oct 19, 2020 | 8.268 | 8.283 | 8.113 | 8.149 | 841,585 | -0.07(-0.81%) |
Oct 16, 2020 | 8.179 | 8.260 | 8.179 | 8.216 | 429,062 | +0.03(+0.36%) |
Oct 15, 2020 | 8.216 | 8.216 | 8.127 | 8.186 | 570,351 | -0.08(-0.98%) |
Oct 14, 2020 | 8.327 | 8.334 | 8.201 | 8.268 | 418,208 | -0.03(-0.36%) |
Oct 13, 2020 | 8.334 | 8.357 | 8.260 | 8.297 | 348,484 | -0.02(-0.27%) |
Oct 12, 2020 | 8.275 | 8.360 | 8.275 | 8.320 | 373,783 | +0.08(+0.99%) |
Oct 09, 2020 | 8.320 | 8.320 | 8.220 | 8.238 | 441,908 | -0.01(-0.09%) |
Oct 08, 2020 | 8.275 | 8.279 | 8.223 | 8.246 | 288,381 | +0.04(+0.54%) |
Oct 07, 2020 | 8.113 | 8.216 | 8.113 | 8.201 | 396,499 | +0.10(+1.19%) |
Oct 06, 2020 | 8.172 | 8.209 | 8.076 | 8.105 | 455,791 | -0.04(-0.45%) |
Oct 05, 2020 | 8.061 | 8.149 | 8.061 | 8.142 | 448,297 | +0.11(+1.38%) |
Oct 02, 2020 | 7.957 | 8.097 | 7.957 | 8.031 | 683,281 | -0.08(-1.00%) |
Oct 01, 2020 | 8.098 | 8.149 | 8.098 | 8.113 | 355,852 | +0.06(+0.73%) |
Sep 30, 2020 | 8.076 | 8.113 | 8.031 | 8.053 | 750,733 | +0.04(+0.46%) |
Sep 29, 2020 | 8.053 | 8.083 | 8.009 | 8.016 | 418,632 | -0.05(-0.64%) |
Sep 28, 2020 | 8.083 | 8.127 | 8.046 | 8.068 | 437,194 | +0.10(+1.30%) |
Sep 25, 2020 | 7.868 | 7.979 | 7.849 | 7.965 | 428,115 | +0.06(+0.75%) |
Sep 24, 2020 | 7.898 | 7.972 | 7.846 | 7.905 | 879,026 | -0.07(-0.93%) |
Sep 23, 2020 | 8.194 | 8.201 | 7.965 | 7.979 | 379,857 | -0.20(-2.44%) |
Sep 22, 2020 | 8.216 | 8.223 | 8.113 | 8.179 | 477,149 | -0.01(-0.14%) |
Sep 21, 2020 | 8.095 | 8.191 | 7.963 | 8.191 | 588,434 | +0.01(+0.18%) |
Sep 18, 2020 | 8.220 | 8.242 | 8.132 | 8.176 | 470,478 | -0.04(-0.45%) |
Sep 17, 2020 | 8.235 | 8.249 | 8.154 | 8.213 | 476,439 | -0.08(-0.97%) |
Sep 16, 2020 | 8.330 | 8.374 | 8.290 | 8.293 | 326,095 | +0.02(+0.27%) |
Sep 15, 2020 | 8.293 | 8.315 | 8.249 | 8.271 | 489,233 | +0.06(+0.71%) |
Sep 14, 2020 | 8.227 | 8.279 | 8.183 | 8.213 | 302,853 | +0.04(+0.54%) |
Sep 11, 2020 | 8.154 | 8.183 | 8.081 | 8.169 | 264,192 | +0.05(+0.63%) |
Sep 10, 2020 | 8.242 | 8.249 | 8.094 | 8.117 | 399,627 | -0.08(-0.98%) |
Sep 09, 2020 | 8.103 | 8.220 | 8.081 | 8.198 | 473,605 | +0.17(+2.10%) |
Sep 08, 2020 | 8.110 | 8.125 | 8.015 | 8.029 | 464,950 | -0.19(-2.32%) |
Sep 04, 2020 | 8.293 | 8.341 | 8.007 | 8.220 | 650,876 | -0.07(-0.80%) |
Sep 03, 2020 | 8.572 | 8.572 | 8.242 | 8.286 | 825,933 | -0.32(-3.75%) |
Sep 02, 2020 | 8.499 | 8.616 | 8.492 | 8.609 | 465,829 | +0.12(+1.47%) |