Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.145 | 9.172 | 8.944 | 8.964 | 1,133,497 | -0.18(-1.98%) |
Nov 27, 2020 | 9.071 | 9.189 | 9.071 | 9.145 | 674,889 | +0.11(+1.19%) |
Nov 25, 2020 | 8.977 | 9.065 | 8.910 | 9.038 | 608,665 | +0.07(+0.75%) |
Nov 24, 2020 | 9.018 | 9.092 | 8.890 | 8.971 | 1,175,788 | +0.14(+1.60%) |
Nov 23, 2020 | 8.722 | 8.890 | 8.702 | 8.830 | 762,979 | +0.17(+1.94%) |
Nov 20, 2020 | 8.695 | 8.709 | 8.621 | 8.662 | 584,854 | -0.06(-0.69%) |
Nov 19, 2020 | 8.581 | 8.722 | 8.571 | 8.722 | 836,034 | +0.17(+2.04%) |
Nov 18, 2020 | 8.709 | 8.843 | 8.547 | 8.547 | 1,119,051 | -0.15(-1.78%) |
Nov 17, 2020 | 8.655 | 8.722 | 8.588 | 8.702 | 952,811 | +0.04(+0.47%) |
Nov 16, 2020 | 8.581 | 8.789 | 8.500 | 8.662 | 1,603,695 | +0.31(+3.70%) |
Nov 13, 2020 | 8.272 | 8.352 | 8.225 | 8.352 | 865,227 | +0.11(+1.39%) |
Nov 12, 2020 | 8.299 | 8.346 | 8.198 | 8.238 | 1,678,577 | -0.09(-1.05%) |
Nov 11, 2020 | 8.104 | 8.346 | 8.050 | 8.326 | 2,402,983 | +0.28(+3.42%) |
Nov 10, 2020 | 7.768 | 8.077 | 7.761 | 8.050 | 1,291,277 | +0.33(+4.26%) |
Nov 09, 2020 | 8.050 | 8.104 | 7.551 | 7.721 | 2,421,035 | +0.06(+0.79%) |
Nov 06, 2020 | 7.956 | 7.956 | 7.600 | 7.660 | 1,769,446 | -0.24(-2.98%) |
Nov 05, 2020 | 7.876 | 8.000 | 7.869 | 7.896 | 1,913,424 | +0.10(+1.26%) |
Nov 04, 2020 | 7.628 | 7.876 | 7.438 | 7.798 | 1,232,501 | +0.12(+1.53%) |
Nov 03, 2020 | 7.602 | 7.726 | 7.517 | 7.680 | 1,062,068 | +0.18(+2.35%) |
Nov 02, 2020 | 7.412 | 7.644 | 7.393 | 7.504 | 1,120,391 | +0.19(+2.59%) |
Oct 30, 2020 | 7.210 | 7.314 | 7.073 | 7.314 | 1,663,695 | +0.01(+0.09%) |
Oct 29, 2020 | 7.242 | 7.344 | 7.190 | 7.308 | 1,413,082 | +0.04(+0.54%) |
Oct 28, 2020 | 7.282 | 7.386 | 7.203 | 7.269 | 1,216,837 | -0.14(-1.85%) |
Oct 27, 2020 | 7.406 | 7.497 | 7.354 | 7.406 | 873,978 | +0.03(+0.35%) |
Oct 26, 2020 | 7.451 | 7.484 | 7.282 | 7.380 | 752,662 | -0.15(-1.99%) |
Oct 23, 2020 | 7.445 | 7.543 | 7.412 | 7.530 | 517,713 | +0.16(+2.13%) |
Oct 22, 2020 | 7.314 | 7.380 | 7.236 | 7.373 | 742,459 | +0.04(+0.53%) |
Oct 21, 2020 | 7.393 | 7.416 | 7.321 | 7.334 | 662,022 | -0.06(-0.80%) |
Oct 20, 2020 | 7.451 | 7.451 | 7.354 | 7.393 | 824,332 | -0.01(-0.09%) |
Oct 19, 2020 | 7.595 | 7.628 | 7.393 | 7.399 | 1,068,400 | -0.20(-2.58%) |
Oct 16, 2020 | 7.687 | 7.732 | 7.595 | 7.595 | 721,062 | -0.13(-1.69%) |
Oct 15, 2020 | 7.732 | 7.798 | 7.719 | 7.726 | 554,764 | -0.07(-0.92%) |
Oct 14, 2020 | 7.758 | 7.830 | 7.732 | 7.798 | 743,329 | +0.04(+0.51%) |
Oct 13, 2020 | 7.771 | 7.817 | 7.732 | 7.758 | 608,537 | -0.05(-0.67%) |
Oct 12, 2020 | 7.915 | 7.935 | 7.739 | 7.811 | 793,417 | -0.05(-0.66%) |
Oct 09, 2020 | 7.869 | 7.909 | 7.817 | 7.863 | 816,764 | -0.01(-0.08%) |
Oct 08, 2020 | 7.726 | 7.876 | 7.706 | 7.869 | 1,092,324 | +0.16(+2.12%) |
Oct 07, 2020 | 7.765 | 7.788 | 7.674 | 7.706 | 704,377 | +0.02(+0.25%) |
Oct 06, 2020 | 7.837 | 7.837 | 7.664 | 7.687 | 987,019 | -0.09(-1.18%) |
Oct 05, 2020 | 7.739 | 7.807 | 7.726 | 7.778 | 1,009,761 | +0.10(+1.28%) |
Oct 02, 2020 | 7.647 | 7.739 | 7.399 | 7.680 | 1,196,359 | -0.07(-0.84%) |
Oct 01, 2020 | 7.621 | 7.752 | 7.536 | 7.745 | 757,126 | +0.19(+2.51%) |
Sep 30, 2020 | 7.510 | 7.641 | 7.510 | 7.556 | 996,641 | +0.06(+0.78%) |
Sep 29, 2020 | 7.484 | 7.549 | 7.425 | 7.497 | 808,747 | +0.01(+0.17%) |
Sep 28, 2020 | 7.425 | 7.536 | 7.419 | 7.484 | 992,280 | +0.12(+1.69%) |
Sep 25, 2020 | 7.184 | 7.373 | 7.151 | 7.360 | 635,771 | +0.18(+2.45%) |
Sep 24, 2020 | 7.184 | 7.319 | 7.057 | 7.184 | 912,801 | -0.01(-0.18%) |
Sep 23, 2020 | 7.425 | 7.455 | 7.172 | 7.197 | 723,792 | -0.23(-3.08%) |
Sep 22, 2020 | 7.373 | 7.484 | 7.373 | 7.425 | 571,452 | +0.07(+0.98%) |
Sep 21, 2020 | 7.308 | 7.412 | 7.295 | 7.354 | 1,056,462 | -0.16(-2.09%) |
Sep 18, 2020 | 7.608 | 7.634 | 7.491 | 7.510 | 892,255 | -0.04(-0.52%) |
Sep 17, 2020 | 7.465 | 7.615 | 7.445 | 7.549 | 819,640 | -0.12(-1.53%) |
Sep 16, 2020 | 7.680 | 7.771 | 7.641 | 7.667 | 683,938 | +0.00(+0.00%) |
Sep 15, 2020 | 7.674 | 7.737 | 7.628 | 7.667 | 559,730 | +0.04(+0.51%) |
Sep 14, 2020 | 7.478 | 7.680 | 7.478 | 7.628 | 870,434 | +0.16(+2.19%) |
Sep 11, 2020 | 7.438 | 7.517 | 7.402 | 7.465 | 823,808 | +0.09(+1.24%) |
Sep 10, 2020 | 7.380 | 7.497 | 7.340 | 7.373 | 1,184,815 | -0.01(-0.09%) |
Sep 09, 2020 | 7.380 | 7.458 | 7.337 | 7.380 | 872,258 | +0.10(+1.35%) |
Sep 08, 2020 | 7.118 | 7.380 | 7.034 | 7.282 | 1,225,484 | +0.15(+2.11%) |
Sep 04, 2020 | 7.275 | 7.314 | 7.020 | 7.131 | 1,377,505 | -0.08(-1.09%) |
Sep 03, 2020 | 7.380 | 7.438 | 7.171 | 7.210 | 1,077,763 | -0.19(-2.56%) |
Sep 02, 2020 | 7.327 | 7.451 | 7.301 | 7.399 | 844,673 | +0.03(+0.44%) |