Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.680 | 9.742 | 9.565 | 9.645 | 29,589 | -0.18(-1.80%) |
Nov 27, 2020 | 9.742 | 9.822 | 9.494 | 9.822 | 4,742 | -0.04(-0.36%) |
Nov 25, 2020 | 9.982 | 10.01 | 9.742 | 9.858 | 12,194 | -0.19(-1.85%) |
Nov 24, 2020 | 9.928 | 10.27 | 9.884 | 10.04 | 24,389 | +0.26(+2.62%) |
Nov 23, 2020 | 9.894 | 9.894 | 9.689 | 9.787 | 19,555 | -0.04(-0.45%) |
Nov 20, 2020 | 9.556 | 9.849 | 9.391 | 9.831 | 12,194 | +0.12(+1.19%) |
Nov 19, 2020 | 9.406 | 9.796 | 9.406 | 9.716 | 13,154 | -0.07(-0.72%) |
Nov 18, 2020 | 10.16 | 10.16 | 9.592 | 9.787 | 24,287 | -0.19(-1.87%) |
Nov 17, 2020 | 10.10 | 10.10 | 9.946 | 9.973 | 18,018 | -0.26(-2.51%) |
Nov 16, 2020 | 10.18 | 10.23 | 9.849 | 10.23 | 22,127 | +0.25(+2.48%) |
Nov 13, 2020 | 9.654 | 10.13 | 8.901 | 9.982 | 24,162 | +0.59(+6.32%) |
Nov 12, 2020 | 9.468 | 9.911 | 9.344 | 9.388 | 15,875 | -0.44(-4.50%) |
Nov 11, 2020 | 9.477 | 9.902 | 9.353 | 9.831 | 18,774 | -0.43(-4.14%) |
Nov 10, 2020 | 9.742 | 10.27 | 9.742 | 10.26 | 36,883 | +0.74(+7.72%) |
Nov 09, 2020 | 8.715 | 10.19 | 8.715 | 9.521 | 61,015 | +0.89(+10.37%) |
Nov 06, 2020 | 8.719 | 8.719 | 8.627 | 8.627 | 13,887 | -0.01(-0.10%) |
Nov 05, 2020 | 8.627 | 8.742 | 8.627 | 8.635 | 14,827 | -0.02(-0.20%) |
Nov 04, 2020 | 8.786 | 8.812 | 8.202 | 8.653 | 18,696 | -0.19(-2.10%) |
Nov 03, 2020 | 8.680 | 8.839 | 8.539 | 8.839 | 39,824 | +0.25(+2.89%) |
Nov 02, 2020 | 8.381 | 8.609 | 8.284 | 8.591 | 21,851 | +0.35(+4.26%) |
Oct 30, 2020 | 7.916 | 8.319 | 7.916 | 8.240 | 19,962 | +0.19(+2.40%) |
Oct 29, 2020 | 7.785 | 8.048 | 7.688 | 8.048 | 14,710 | +0.18(+2.23%) |
Oct 28, 2020 | 8.666 | 8.666 | 7.688 | 7.872 | 11,173 | -0.08(-0.99%) |
Oct 27, 2020 | 8.223 | 8.284 | 7.951 | 7.951 | 5,048 | -0.29(-3.51%) |
Oct 26, 2020 | 8.398 | 8.398 | 8.083 | 8.240 | 15,384 | -0.18(-2.08%) |
Oct 23, 2020 | 8.547 | 8.591 | 8.319 | 8.416 | 11,521 | +0.03(+0.31%) |
Oct 22, 2020 | 8.319 | 8.503 | 8.258 | 8.389 | 17,310 | +0.22(+2.68%) |
Oct 21, 2020 | 8.135 | 8.240 | 8.065 | 8.170 | 5,712 | -0.01(-0.11%) |
Oct 20, 2020 | 8.118 | 8.240 | 8.065 | 8.179 | 7,266 | +0.13(+1.63%) |
Oct 19, 2020 | 8.118 | 8.319 | 8.030 | 8.048 | 5,478 | -0.18(-2.24%) |
Oct 16, 2020 | 8.284 | 8.284 | 8.056 | 8.232 | 9,467 | -0.09(-1.05%) |
Oct 15, 2020 | 8.091 | 8.319 | 7.977 | 8.319 | 14,618 | +0.10(+1.17%) |
Oct 14, 2020 | 8.083 | 8.363 | 7.977 | 8.223 | 15,435 | -0.04(-0.53%) |
Oct 13, 2020 | 8.012 | 8.267 | 7.802 | 8.267 | 12,760 | +0.18(+2.17%) |
Oct 12, 2020 | 8.140 | 8.140 | 8.012 | 8.091 | 12,233 | -0.01(-0.11%) |
Oct 09, 2020 | 8.126 | 8.349 | 8.091 | 8.100 | 14,030 | -0.20(-2.43%) |
Oct 08, 2020 | 8.188 | 8.354 | 7.837 | 8.302 | 15,210 | +0.05(+0.64%) |
Oct 07, 2020 | 8.012 | 8.249 | 8.004 | 8.249 | 13,889 | +0.40(+5.14%) |
Oct 06, 2020 | 8.126 | 8.328 | 7.539 | 7.846 | 14,392 | -0.18(-2.29%) |
Oct 05, 2020 | 7.679 | 8.074 | 7.644 | 8.030 | 22,421 | +0.30(+3.85%) |
Oct 02, 2020 | 7.425 | 7.969 | 7.425 | 7.732 | 9,810 | -0.07(-0.90%) |
Oct 01, 2020 | 7.565 | 7.899 | 7.565 | 7.802 | 9,858 | +0.10(+1.25%) |
Sep 30, 2020 | 7.741 | 7.970 | 7.600 | 7.706 | 9,928 | -0.11(-1.35%) |
Sep 29, 2020 | 7.416 | 7.811 | 7.416 | 7.811 | 3,460 | -0.06(-0.78%) |
Sep 28, 2020 | 7.785 | 7.960 | 7.706 | 7.872 | 8,359 | +0.33(+4.42%) |
Sep 25, 2020 | 7.399 | 7.548 | 7.364 | 7.539 | 14,715 | +0.17(+2.26%) |
Sep 24, 2020 | 7.294 | 7.600 | 7.188 | 7.373 | 27,623 | +0.11(+1.45%) |
Sep 23, 2020 | 7.688 | 7.785 | 7.206 | 7.267 | 20,024 | -0.29(-3.83%) |
Sep 22, 2020 | 7.907 | 7.907 | 7.416 | 7.557 | 22,343 | -0.29(-3.69%) |
Sep 21, 2020 | 8.030 | 8.074 | 7.837 | 7.846 | 35,186 | -0.33(-4.07%) |
Sep 18, 2020 | 8.425 | 8.451 | 8.153 | 8.179 | 63,652 | -0.11(-1.37%) |
Sep 17, 2020 | 8.162 | 8.346 | 8.153 | 8.293 | 7,523 | +0.09(+1.07%) |
Sep 16, 2020 | 8.197 | 8.302 | 8.162 | 8.205 | 11,725 | +0.04(+0.43%) |
Sep 15, 2020 | 8.249 | 8.328 | 8.148 | 8.170 | 8,960 | -0.12(-1.48%) |
Sep 14, 2020 | 8.297 | 8.538 | 8.219 | 8.293 | 14,579 | +0.10(+1.18%) |
Sep 11, 2020 | 8.091 | 8.407 | 8.030 | 8.197 | 10,152 | +0.08(+0.97%) |
Sep 10, 2020 | 8.135 | 8.188 | 8.030 | 8.118 | 7,742 | -0.02(-0.22%) |
Sep 09, 2020 | 8.188 | 8.223 | 8.074 | 8.135 | 13,098 | -0.06(-0.75%) |
Sep 08, 2020 | 8.468 | 8.468 | 8.188 | 8.197 | 20,490 | -0.26(-3.11%) |
Sep 04, 2020 | 8.451 | 8.556 | 8.227 | 8.460 | 16,882 | +0.11(+1.37%) |
Sep 03, 2020 | 8.530 | 8.530 | 8.267 | 8.346 | 10,820 | -0.20(-2.36%) |
Sep 02, 2020 | 8.398 | 8.547 | 8.214 | 8.547 | 12,228 | +0.12(+1.46%) |