Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.394 | 9.394 | 8.935 | 8.944 | 1,081,761 | -0.52(-5.52%) |
Nov 27, 2020 | 9.540 | 9.610 | 9.403 | 9.467 | 454,678 | -0.12(-1.24%) |
Nov 25, 2020 | 9.742 | 9.742 | 9.518 | 9.586 | 1,435,436 | -0.20(-2.06%) |
Nov 24, 2020 | 9.632 | 9.825 | 9.550 | 9.788 | 1,582,084 | +0.47(+5.02%) |
Nov 23, 2020 | 8.843 | 9.339 | 8.843 | 9.320 | 1,642,130 | +0.62(+7.17%) |
Nov 20, 2020 | 8.742 | 8.771 | 8.651 | 8.696 | 443,559 | -0.06(-0.73%) |
Nov 19, 2020 | 8.541 | 8.774 | 8.467 | 8.761 | 541,640 | +0.15(+1.70%) |
Nov 18, 2020 | 8.926 | 8.972 | 8.614 | 8.614 | 900,626 | -0.23(-2.59%) |
Nov 17, 2020 | 8.641 | 8.852 | 8.541 | 8.843 | 732,851 | +0.09(+1.05%) |
Nov 16, 2020 | 8.531 | 8.770 | 8.467 | 8.752 | 2,273,240 | +0.52(+6.35%) |
Nov 13, 2020 | 7.981 | 8.265 | 7.981 | 8.229 | 549,298 | +0.30(+3.82%) |
Nov 12, 2020 | 8.073 | 8.174 | 7.862 | 7.926 | 697,506 | -0.28(-3.46%) |
Nov 11, 2020 | 8.421 | 8.421 | 8.137 | 8.210 | 814,050 | -0.06(-0.78%) |
Nov 10, 2020 | 8.192 | 8.275 | 8.008 | 8.275 | 968,634 | +0.26(+3.20%) |
Nov 09, 2020 | 7.742 | 8.192 | 7.742 | 8.018 | 6,818,871 | +0.96(+13.65%) |
Nov 06, 2020 | 7.201 | 7.298 | 7.019 | 7.054 | 577,750 | -0.15(-2.04%) |
Nov 05, 2020 | 7.210 | 7.330 | 7.183 | 7.201 | 412,995 | +0.02(+0.26%) |
Nov 04, 2020 | 7.174 | 7.348 | 6.999 | 7.183 | 741,533 | +0.00(+0.00%) |
Nov 03, 2020 | 7.357 | 7.357 | 7.126 | 7.183 | 1,088,391 | -0.05(-0.63%) |
Nov 02, 2020 | 7.082 | 7.311 | 6.957 | 7.229 | 1,049,585 | +0.23(+3.28%) |
Oct 30, 2020 | 6.944 | 6.999 | 6.834 | 6.999 | 669,863 | +0.05(+0.66%) |
Oct 29, 2020 | 6.687 | 6.981 | 6.587 | 6.954 | 845,599 | +0.19(+2.85%) |
Oct 28, 2020 | 6.898 | 6.926 | 6.733 | 6.761 | 1,900,699 | -0.30(-4.29%) |
Oct 27, 2020 | 7.146 | 7.146 | 7.045 | 7.064 | 513,113 | -0.08(-1.16%) |
Oct 26, 2020 | 7.311 | 7.330 | 7.082 | 7.146 | 959,286 | -0.28(-3.71%) |
Oct 23, 2020 | 7.486 | 7.541 | 7.339 | 7.421 | 475,826 | -0.05(-0.61%) |
Oct 22, 2020 | 7.174 | 7.476 | 7.140 | 7.467 | 471,034 | +0.30(+4.23%) |
Oct 21, 2020 | 7.247 | 7.285 | 7.165 | 7.165 | 977,030 | -0.14(-1.88%) |
Oct 20, 2020 | 7.247 | 7.362 | 7.209 | 7.302 | 587,474 | +0.10(+1.40%) |
Oct 19, 2020 | 7.385 | 7.421 | 7.201 | 7.201 | 500,941 | -0.15(-2.00%) |
Oct 16, 2020 | 7.531 | 7.531 | 7.348 | 7.348 | 668,663 | -0.17(-2.32%) |
Oct 15, 2020 | 7.320 | 7.528 | 7.238 | 7.522 | 495,111 | +0.08(+1.11%) |
Oct 14, 2020 | 7.421 | 7.609 | 7.421 | 7.440 | 529,640 | +0.03(+0.37%) |
Oct 13, 2020 | 7.541 | 7.559 | 7.385 | 7.412 | 472,830 | -0.12(-1.58%) |
Oct 12, 2020 | 7.495 | 7.541 | 7.408 | 7.531 | 1,031,263 | +0.03(+0.37%) |
Oct 09, 2020 | 7.669 | 7.697 | 7.486 | 7.504 | 477,788 | -0.11(-1.45%) |
Oct 08, 2020 | 7.403 | 7.622 | 7.370 | 7.614 | 646,387 | +0.28(+3.88%) |
Oct 07, 2020 | 7.256 | 7.357 | 7.192 | 7.330 | 308,314 | +0.10(+1.40%) |
Oct 06, 2020 | 7.440 | 7.491 | 7.210 | 7.229 | 803,201 | -0.12(-1.62%) |
Oct 05, 2020 | 7.210 | 7.348 | 7.174 | 7.348 | 778,825 | +0.22(+3.09%) |
Oct 02, 2020 | 6.853 | 7.178 | 6.834 | 7.128 | 830,978 | +0.08(+1.17%) |
Oct 01, 2020 | 7.174 | 7.210 | 7.001 | 7.045 | 909,124 | -0.20(-2.78%) |
Sep 30, 2020 | 7.311 | 7.403 | 7.220 | 7.247 | 357,218 | -0.05(-0.63%) |
Sep 29, 2020 | 7.467 | 7.476 | 7.201 | 7.293 | 1,678,924 | -0.20(-2.69%) |
Sep 28, 2020 | 7.440 | 7.568 | 7.440 | 7.495 | 684,965 | +0.18(+2.51%) |
Sep 25, 2020 | 7.247 | 7.366 | 7.197 | 7.311 | 943,585 | -0.01(-0.13%) |
Sep 24, 2020 | 7.311 | 7.440 | 7.155 | 7.320 | 722,356 | +0.02(+0.25%) |
Sep 23, 2020 | 7.678 | 7.715 | 7.302 | 7.302 | 860,689 | -0.37(-4.78%) |
Sep 22, 2020 | 7.752 | 7.862 | 7.651 | 7.669 | 899,101 | -0.06(-0.83%) |
Sep 21, 2020 | 7.807 | 7.820 | 7.605 | 7.733 | 1,000,923 | -0.28(-3.44%) |
Sep 18, 2020 | 8.054 | 8.091 | 7.926 | 8.008 | 471,356 | -0.07(-0.87%) |
Sep 17, 2020 | 7.935 | 8.088 | 7.862 | 8.079 | 520,653 | +0.01(+0.11%) |
Sep 16, 2020 | 7.853 | 8.183 | 7.772 | 8.070 | 1,097,585 | +0.31(+3.96%) |
Sep 15, 2020 | 7.871 | 7.942 | 7.745 | 7.763 | 540,487 | -0.06(-0.81%) |
Sep 14, 2020 | 7.781 | 7.889 | 7.718 | 7.826 | 531,767 | +0.07(+0.93%) |
Sep 11, 2020 | 7.790 | 7.808 | 7.691 | 7.754 | 652,093 | +0.02(+0.23%) |
Sep 10, 2020 | 8.061 | 8.070 | 7.736 | 7.736 | 1,057,899 | -0.32(-3.93%) |
Sep 09, 2020 | 8.079 | 8.124 | 8.016 | 8.052 | 633,075 | +0.05(+0.68%) |
Sep 08, 2020 | 8.188 | 8.188 | 7.898 | 7.998 | 1,472,267 | -0.31(-3.70%) |
Sep 04, 2020 | 8.386 | 8.468 | 8.199 | 8.305 | 788,532 | -0.02(-0.22%) |
Sep 03, 2020 | 8.359 | 8.545 | 8.287 | 8.323 | 964,398 | -0.08(-0.97%) |
Sep 02, 2020 | 8.450 | 8.495 | 8.359 | 8.404 | 619,971 | -0.05(-0.53%) |