Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.470 | 8.500 | 8.070 | 8.290 | 338,943 | -0.18(-2.13%) |
Nov 27, 2020 | 8.370 | 8.675 | 8.150 | 8.470 | 399,900 | +0.15(+1.80%) |
Nov 25, 2020 | 8.180 | 8.340 | 8.000 | 8.320 | 324,200 | +0.11(+1.34%) |
Nov 24, 2020 | 8.000 | 8.260 | 7.900 | 8.210 | 330,012 | +0.22(+2.75%) |
Nov 23, 2020 | 8.010 | 8.080 | 7.847 | 7.990 | 527,961 | -0.01(-0.12%) |
Nov 20, 2020 | 8.300 | 8.300 | 8.000 | 8.000 | 331,900 | -0.29(-3.50%) |
Nov 19, 2020 | 7.960 | 8.310 | 7.850 | 8.290 | 434,186 | +0.44(+5.61%) |
Nov 18, 2020 | 7.900 | 8.090 | 7.780 | 7.850 | 490,241 | -0.02(-0.25%) |
Nov 17, 2020 | 8.220 | 8.450 | 7.860 | 7.870 | 775,422 | -0.47(-5.64%) |
Nov 16, 2020 | 8.800 | 9.000 | 8.250 | 8.340 | 567,122 | -0.58(-6.50%) |
Nov 13, 2020 | 9.000 | 9.100 | 8.830 | 8.920 | 302,300 | -0.06(-0.67%) |
Nov 12, 2020 | 9.220 | 9.340 | 8.960 | 8.980 | 525,147 | -0.14(-1.54%) |
Nov 11, 2020 | 9.050 | 9.350 | 8.950 | 9.120 | 715,184 | +0.24(+2.70%) |
Nov 10, 2020 | 8.870 | 9.200 | 8.750 | 8.880 | 591,298 | +0.01(+0.11%) |
Nov 09, 2020 | 8.680 | 8.910 | 8.520 | 8.870 | 343,227 | +0.28(+3.26%) |
Nov 06, 2020 | 8.500 | 8.730 | 8.430 | 8.590 | 157,000 | +0.14(+1.66%) |
Nov 05, 2020 | 8.370 | 8.610 | 8.330 | 8.450 | 337,964 | +0.13(+1.56%) |
Nov 04, 2020 | 8.380 | 8.550 | 8.310 | 8.320 | 127,415 | -0.06(-0.72%) |
Nov 03, 2020 | 8.420 | 8.530 | 8.260 | 8.380 | 293,028 | +0.02(+0.24%) |
Nov 02, 2020 | 8.220 | 8.565 | 8.220 | 8.360 | 438,528 | +0.17(+2.08%) |
Oct 30, 2020 | 8.550 | 8.550 | 8.180 | 8.190 | 373,700 | -0.35(-4.10%) |
Oct 29, 2020 | 8.730 | 9.030 | 8.430 | 8.540 | 929,135 | -0.17(-1.95%) |
Oct 28, 2020 | 8.520 | 8.810 | 8.340 | 8.710 | 696,544 | +0.18(+2.11%) |
Oct 27, 2020 | 8.450 | 8.770 | 8.390 | 8.530 | 177,567 | +0.12(+1.43%) |
Oct 26, 2020 | 8.830 | 8.880 | 8.390 | 8.410 | 385,989 | -0.38(-4.32%) |
Oct 23, 2020 | 8.650 | 9.030 | 8.570 | 8.790 | 456,300 | +0.26(+3.05%) |
Oct 22, 2020 | 8.290 | 8.580 | 8.260 | 8.530 | 251,190 | +0.22(+2.65%) |
Oct 21, 2020 | 8.420 | 8.815 | 8.180 | 8.310 | 725,912 | -0.10(-1.19%) |
Oct 20, 2020 | 8.350 | 8.490 | 8.180 | 8.410 | 440,670 | +0.16(+1.94%) |
Oct 19, 2020 | 8.080 | 8.500 | 8.080 | 8.250 | 425,599 | +0.19(+2.36%) |
Oct 16, 2020 | 8.300 | 8.330 | 7.980 | 8.060 | 226,400 | -0.21(-2.54%) |
Oct 15, 2020 | 8.290 | 8.320 | 8.170 | 8.270 | 163,203 | -0.06(-0.72%) |
Oct 14, 2020 | 8.290 | 8.450 | 8.207 | 8.330 | 327,910 | +0.03(+0.36%) |
Oct 13, 2020 | 8.250 | 8.360 | 8.170 | 8.300 | 401,301 | +0.03(+0.36%) |
Oct 12, 2020 | 8.140 | 8.540 | 8.045 | 8.270 | 430,684 | +0.19(+2.35%) |
Oct 09, 2020 | 8.060 | 8.120 | 7.910 | 8.080 | 508,800 | +0.06(+0.75%) |
Oct 08, 2020 | 8.310 | 8.450 | 7.990 | 8.020 | 693,490 | -0.28(-3.37%) |
Oct 07, 2020 | 8.330 | 8.400 | 8.130 | 8.300 | 492,087 | -0.02(-0.24%) |
Oct 06, 2020 | 8.440 | 8.520 | 8.180 | 8.320 | 444,523 | -0.13(-1.54%) |
Oct 05, 2020 | 8.570 | 8.590 | 8.340 | 8.450 | 527,249 | +0.00(+0.00%) |
Oct 02, 2020 | 8.360 | 8.510 | 8.298 | 8.450 | 216,400 | +0.03(+0.36%) |
Oct 01, 2020 | 8.390 | 8.495 | 8.290 | 8.420 | 335,775 | +0.08(+0.96%) |
Sep 30, 2020 | 8.500 | 8.550 | 8.250 | 8.340 | 449,277 | -0.14(-1.65%) |
Sep 29, 2020 | 8.410 | 8.590 | 8.400 | 8.480 | 233,308 | +0.03(+0.36%) |
Sep 28, 2020 | 8.030 | 8.500 | 7.880 | 8.450 | 265,661 | +0.42(+5.23%) |
Sep 25, 2020 | 7.770 | 8.055 | 7.710 | 8.030 | 432,500 | +0.22(+2.82%) |
Sep 24, 2020 | 7.960 | 7.960 | 7.710 | 7.810 | 312,110 | -0.18(-2.25%) |
Sep 23, 2020 | 8.190 | 8.260 | 7.990 | 7.990 | 378,154 | -0.22(-2.68%) |
Sep 22, 2020 | 8.490 | 8.520 | 8.110 | 8.210 | 811,160 | -0.29(-3.41%) |
Sep 21, 2020 | 8.490 | 8.700 | 8.440 | 8.500 | 427,347 | -0.09(-1.05%) |
Sep 18, 2020 | 8.510 | 8.780 | 8.460 | 8.590 | 1,419,200 | +0.10(+1.18%) |
Sep 17, 2020 | 8.530 | 8.780 | 8.410 | 8.490 | 613,732 | -0.11(-1.28%) |
Sep 16, 2020 | 8.560 | 8.710 | 8.420 | 8.600 | 647,509 | +0.03(+0.35%) |
Sep 15, 2020 | 8.970 | 9.060 | 8.510 | 8.570 | 540,085 | -0.17(-1.95%) |
Sep 14, 2020 | 9.050 | 9.250 | 8.690 | 8.740 | 965,336 | -0.27(-3.00%) |
Sep 11, 2020 | 8.820 | 9.020 | 8.750 | 9.010 | 863,500 | +0.20(+2.27%) |
Sep 10, 2020 | 8.700 | 8.870 | 8.605 | 8.810 | 451,007 | +0.13(+1.50%) |
Sep 09, 2020 | 8.440 | 8.710 | 8.440 | 8.680 | 591,558 | +0.29(+3.46%) |
Sep 08, 2020 | 8.660 | 8.680 | 8.390 | 8.390 | 1,044,424 | +0.01(+0.12%) |
Sep 04, 2020 | 8.160 | 8.440 | 7.940 | 8.380 | 712,100 | +0.27(+3.33%) |
Sep 03, 2020 | 7.950 | 8.200 | 7.830 | 8.110 | 613,512 | +0.14(+1.76%) |
Sep 02, 2020 | 8.160 | 8.160 | 7.740 | 7.970 | 1,415,815 | -0.20(-2.45%) |