Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.520 | 9.554 | 9.370 | 9.370 | 1,128,064 | -0.15(-1.58%) |
Nov 27, 2020 | 9.554 | 9.561 | 9.507 | 9.520 | 152,685 | -0.01(-0.07%) |
Nov 25, 2020 | 9.384 | 9.554 | 9.363 | 9.527 | 562,385 | +0.09(+0.98%) |
Nov 24, 2020 | 9.507 | 9.507 | 9.311 | 9.435 | 579,088 | +0.13(+1.36%) |
Nov 23, 2020 | 9.111 | 9.309 | 9.111 | 9.309 | 232,144 | +0.20(+2.25%) |
Nov 20, 2020 | 9.145 | 9.145 | 9.063 | 9.104 | 386,987 | -0.03(-0.37%) |
Nov 19, 2020 | 9.104 | 9.145 | 9.027 | 9.138 | 216,730 | +0.17(+1.90%) |
Nov 18, 2020 | 9.077 | 9.145 | 8.967 | 8.967 | 312,413 | -0.03(-0.38%) |
Nov 17, 2020 | 8.961 | 9.022 | 8.930 | 9.002 | 443,076 | +0.02(+0.23%) |
Nov 16, 2020 | 8.886 | 9.049 | 8.886 | 8.981 | 435,655 | +0.20(+2.25%) |
Nov 13, 2020 | 8.731 | 8.817 | 8.731 | 8.783 | 117,664 | +0.14(+1.58%) |
Nov 12, 2020 | 8.783 | 8.783 | 8.613 | 8.647 | 353,329 | -0.14(-1.55%) |
Nov 11, 2020 | 8.824 | 8.838 | 8.715 | 8.783 | 568,035 | +0.05(+0.63%) |
Nov 10, 2020 | 8.469 | 8.759 | 8.469 | 8.729 | 359,120 | +0.26(+3.06%) |
Nov 09, 2020 | 8.633 | 8.701 | 8.374 | 8.469 | 904,134 | +0.20(+2.39%) |
Nov 06, 2020 | 8.299 | 8.299 | 8.217 | 8.271 | 96,124 | -0.03(-0.41%) |
Nov 05, 2020 | 8.060 | 8.305 | 8.048 | 8.305 | 169,484 | +0.29(+3.66%) |
Nov 04, 2020 | 7.944 | 8.101 | 7.828 | 8.012 | 91,359 | +0.03(+0.43%) |
Nov 03, 2020 | 7.910 | 7.991 | 7.910 | 7.978 | 87,090 | +0.12(+1.48%) |
Nov 02, 2020 | 7.780 | 7.910 | 7.780 | 7.862 | 84,850 | +0.19(+2.47%) |
Oct 30, 2020 | 7.725 | 7.739 | 7.609 | 7.672 | 418,931 | -0.05(-0.60%) |
Oct 29, 2020 | 7.698 | 7.753 | 7.623 | 7.719 | 161,160 | +0.02(+0.27%) |
Oct 28, 2020 | 7.862 | 7.872 | 7.695 | 7.698 | 1,113,500 | -0.25(-3.09%) |
Oct 27, 2020 | 7.951 | 7.991 | 7.937 | 7.944 | 106,306 | +0.03(+0.34%) |
Oct 26, 2020 | 7.971 | 8.005 | 7.896 | 7.916 | 270,813 | -0.14(-1.69%) |
Oct 23, 2020 | 7.991 | 8.067 | 7.991 | 8.053 | 96,417 | +0.06(+0.77%) |
Oct 22, 2020 | 8.012 | 8.012 | 7.937 | 7.991 | 98,330 | +0.02(+0.26%) |
Oct 21, 2020 | 7.971 | 8.012 | 7.957 | 7.971 | 189,224 | -0.02(-0.26%) |
Oct 20, 2020 | 7.991 | 8.039 | 7.978 | 7.991 | 119,087 | +0.02(+0.24%) |
Oct 19, 2020 | 8.148 | 8.148 | 7.964 | 7.973 | 184,354 | -0.11(-1.41%) |
Oct 16, 2020 | 8.121 | 8.153 | 8.087 | 8.087 | 103,743 | -0.04(-0.50%) |
Oct 15, 2020 | 8.121 | 8.153 | 8.101 | 8.128 | 129,111 | -0.02(-0.25%) |
Oct 14, 2020 | 8.114 | 8.210 | 8.114 | 8.148 | 113,011 | +0.03(+0.34%) |
Oct 13, 2020 | 8.148 | 8.189 | 8.114 | 8.121 | 290,575 | -0.06(-0.71%) |
Oct 12, 2020 | 8.312 | 8.312 | 8.163 | 8.179 | 133,098 | -0.11(-1.28%) |
Oct 09, 2020 | 8.340 | 8.353 | 8.264 | 8.285 | 114,587 | -0.03(-0.33%) |
Oct 08, 2020 | 8.244 | 8.326 | 8.244 | 8.312 | 236,921 | +0.07(+0.83%) |
Oct 07, 2020 | 8.319 | 8.319 | 8.196 | 8.244 | 258,930 | +0.05(+0.67%) |
Oct 06, 2020 | 8.251 | 8.305 | 8.189 | 8.189 | 95,189 | -0.06(-0.74%) |
Oct 05, 2020 | 8.264 | 8.353 | 8.251 | 8.251 | 173,751 | -0.01(-0.17%) |
Oct 02, 2020 | 8.060 | 8.292 | 8.060 | 8.264 | 123,525 | +0.05(+0.66%) |
Oct 01, 2020 | 8.189 | 8.237 | 8.070 | 8.210 | 159,114 | +0.16(+2.04%) |
Sep 30, 2020 | 8.066 | 8.172 | 8.046 | 8.046 | 240,397 | +0.01(+0.16%) |
Sep 29, 2020 | 8.205 | 8.205 | 8.033 | 8.033 | 120,477 | -0.14(-1.66%) |
Sep 28, 2020 | 8.046 | 8.245 | 8.046 | 8.169 | 125,178 | +0.18(+2.24%) |
Sep 25, 2020 | 7.715 | 7.993 | 7.715 | 7.990 | 199,628 | +0.21(+2.68%) |
Sep 24, 2020 | 7.814 | 7.894 | 7.748 | 7.781 | 181,358 | -0.05(-0.59%) |
Sep 23, 2020 | 8.033 | 8.079 | 7.828 | 7.828 | 116,104 | -0.19(-2.39%) |
Sep 22, 2020 | 8.073 | 8.106 | 8.003 | 8.020 | 165,190 | +0.02(+0.25%) |
Sep 21, 2020 | 8.013 | 8.099 | 7.980 | 8.000 | 200,653 | -0.08(-0.98%) |
Sep 18, 2020 | 8.145 | 8.152 | 8.079 | 8.079 | 50,586 | -0.04(-0.49%) |
Sep 17, 2020 | 8.145 | 8.165 | 8.092 | 8.119 | 90,045 | -0.07(-0.81%) |
Sep 16, 2020 | 8.205 | 8.258 | 8.172 | 8.185 | 135,141 | +0.03(+0.41%) |
Sep 15, 2020 | 8.205 | 8.271 | 8.152 | 8.152 | 99,015 | -0.01(-0.16%) |
Sep 14, 2020 | 8.179 | 8.238 | 8.119 | 8.165 | 92,156 | +0.07(+0.81%) |
Sep 11, 2020 | 8.039 | 8.132 | 8.039 | 8.100 | 64,781 | +0.04(+0.50%) |
Sep 10, 2020 | 8.086 | 8.120 | 8.028 | 8.059 | 88,940 | +0.02(+0.25%) |
Sep 09, 2020 | 8.099 | 8.099 | 7.983 | 8.039 | 149,793 | +0.01(+0.17%) |
Sep 08, 2020 | 7.947 | 8.069 | 7.861 | 8.026 | 284,695 | +0.08(+0.99%) |
Sep 04, 2020 | 8.079 | 8.079 | 7.801 | 7.948 | 145,266 | -0.01(-0.16%) |
Sep 03, 2020 | 8.092 | 8.139 | 7.947 | 7.960 | 194,278 | -0.15(-1.88%) |
Sep 02, 2020 | 8.092 | 8.132 | 8.031 | 8.112 | 114,682 | +0.02(+0.25%) |