Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.510 | 8.870 | 8.430 | 8.800 | 60,732 | +0.29(+3.41%) |
Nov 27, 2020 | 8.463 | 8.590 | 8.360 | 8.510 | 49,500 | +0.04(+0.47%) |
Nov 25, 2020 | 8.520 | 8.536 | 8.407 | 8.470 | 54,300 | +0.09(+1.07%) |
Nov 24, 2020 | 8.500 | 8.520 | 8.260 | 8.380 | 88,061 | -0.13(-1.58%) |
Nov 23, 2020 | 8.110 | 8.750 | 8.110 | 8.515 | 107,657 | -0.05(-0.64%) |
Nov 20, 2020 | 8.350 | 8.635 | 8.350 | 8.570 | 51,500 | +0.21(+2.51%) |
Nov 19, 2020 | 7.930 | 8.440 | 7.930 | 8.360 | 30,633 | -0.04(-0.48%) |
Nov 18, 2020 | 8.320 | 8.500 | 8.320 | 8.400 | 28,859 | +0.14(+1.69%) |
Nov 17, 2020 | 8.146 | 8.320 | 8.095 | 8.260 | 14,339 | +0.05(+0.61%) |
Nov 16, 2020 | 8.000 | 8.250 | 8.000 | 8.210 | 24,694 | +0.16(+2.04%) |
Nov 13, 2020 | 8.260 | 8.260 | 7.960 | 8.046 | 53,100 | -0.14(-1.76%) |
Nov 12, 2020 | 8.170 | 8.380 | 8.130 | 8.190 | 9,170 | -0.11(-1.32%) |
Nov 11, 2020 | 8.200 | 8.370 | 8.195 | 8.300 | 8,452 | -0.06(-0.72%) |
Nov 10, 2020 | 8.500 | 8.500 | 8.350 | 8.360 | 8,708 | -0.05(-0.55%) |
Nov 09, 2020 | 8.500 | 8.750 | 8.060 | 8.406 | 20,472 | -0.09(-1.05%) |
Nov 06, 2020 | 8.557 | 8.557 | 8.340 | 8.495 | 13,600 | -0.08(-0.88%) |
Nov 05, 2020 | 8.320 | 8.786 | 8.320 | 8.570 | 27,141 | +0.04(+0.47%) |
Nov 04, 2020 | 8.560 | 8.590 | 8.530 | 8.530 | 8,625 | -0.01(-0.12%) |
Nov 03, 2020 | 8.220 | 8.575 | 8.220 | 8.540 | 39,475 | +0.45(+5.57%) |
Nov 02, 2020 | 8.400 | 8.400 | 8.034 | 8.090 | 28,497 | +0.16(+2.02%) |
Oct 30, 2020 | 8.213 | 8.213 | 7.910 | 7.930 | 14,700 | -0.24(-2.92%) |
Oct 29, 2020 | 8.215 | 8.310 | 8.130 | 8.168 | 11,599 | -0.19(-2.29%) |
Oct 28, 2020 | 8.500 | 8.500 | 8.301 | 8.360 | 16,549 | -0.32(-3.73%) |
Oct 27, 2020 | 8.450 | 8.690 | 8.450 | 8.684 | 40,844 | +0.25(+3.01%) |
Oct 26, 2020 | 8.482 | 8.520 | 8.350 | 8.430 | 23,929 | -0.04(-0.50%) |
Oct 23, 2020 | 8.310 | 8.495 | 8.310 | 8.472 | 6,600 | +0.05(+0.62%) |
Oct 22, 2020 | 8.166 | 8.430 | 8.133 | 8.420 | 11,870 | +0.01(+0.13%) |
Oct 21, 2020 | 8.290 | 8.554 | 8.290 | 8.409 | 21,783 | +0.19(+2.28%) |
Oct 20, 2020 | 8.180 | 8.420 | 8.180 | 8.222 | 20,989 | +0.00(+0.02%) |
Oct 19, 2020 | 8.420 | 8.470 | 8.210 | 8.220 | 17,365 | -0.33(-3.86%) |
Oct 16, 2020 | 8.560 | 8.640 | 8.550 | 8.550 | 6,500 | -0.04(-0.47%) |
Oct 15, 2020 | 8.700 | 8.710 | 8.530 | 8.590 | 25,163 | -0.14(-1.56%) |
Oct 14, 2020 | 8.780 | 8.780 | 8.500 | 8.726 | 10,741 | +0.28(+3.26%) |
Oct 13, 2020 | 7.800 | 8.450 | 7.800 | 8.450 | 50,245 | +0.83(+10.89%) |
Oct 12, 2020 | 7.730 | 7.840 | 7.510 | 7.620 | 6,139 | -0.11(-1.42%) |
Oct 09, 2020 | 7.750 | 7.860 | 7.730 | 7.730 | 18,500 | +0.03(+0.40%) |
Oct 08, 2020 | 7.515 | 7.699 | 7.450 | 7.699 | 20,397 | +0.14(+1.85%) |
Oct 07, 2020 | 7.730 | 7.750 | 7.510 | 7.560 | 18,313 | -0.09(-1.18%) |
Oct 06, 2020 | 7.570 | 7.700 | 7.570 | 7.650 | 7,669 | +0.07(+0.92%) |
Oct 05, 2020 | 7.610 | 7.660 | 7.404 | 7.580 | 34,712 | -0.03(-0.39%) |
Oct 02, 2020 | 7.500 | 7.635 | 7.230 | 7.610 | 26,200 | +0.17(+2.34%) |
Oct 01, 2020 | 7.345 | 7.454 | 7.240 | 7.436 | 17,769 | +0.12(+1.60%) |
Sep 30, 2020 | 7.400 | 7.419 | 7.275 | 7.319 | 35,614 | -0.09(-1.23%) |
Sep 29, 2020 | 7.555 | 7.559 | 7.325 | 7.410 | 21,289 | -0.16(-2.11%) |
Sep 28, 2020 | 7.500 | 7.640 | 7.160 | 7.570 | 35,998 | -0.02(-0.27%) |
Sep 25, 2020 | 7.500 | 7.700 | 7.500 | 7.590 | 22,700 | -0.13(-1.68%) |
Sep 24, 2020 | 7.640 | 7.720 | 7.630 | 7.720 | 6,001 | +0.06(+0.78%) |
Sep 23, 2020 | 7.750 | 7.750 | 7.613 | 7.660 | 24,830 | -0.06(-0.81%) |
Sep 22, 2020 | 7.741 | 7.820 | 7.708 | 7.722 | 17,018 | -0.05(-0.61%) |
Sep 21, 2020 | 8.200 | 8.200 | 7.770 | 7.770 | 23,374 | -0.46(-5.59%) |
Sep 18, 2020 | 8.121 | 8.310 | 8.100 | 8.230 | 21,300 | +0.15(+1.81%) |
Sep 17, 2020 | 7.900 | 8.095 | 7.650 | 8.084 | 19,379 | -0.05(-0.57%) |
Sep 16, 2020 | 8.091 | 8.259 | 8.000 | 8.130 | 30,308 | +0.15(+1.85%) |
Sep 15, 2020 | 8.069 | 8.069 | 7.982 | 7.982 | 5,565 | -0.07(-0.84%) |
Sep 14, 2020 | 8.010 | 8.130 | 7.990 | 8.050 | 22,517 | +0.03(+0.34%) |
Sep 11, 2020 | 7.972 | 8.120 | 7.860 | 8.023 | 16,500 | +0.13(+1.60%) |
Sep 10, 2020 | 8.060 | 8.060 | 7.890 | 7.897 | 7,830 | -0.12(-1.53%) |
Sep 09, 2020 | 7.550 | 8.160 | 7.550 | 8.020 | 17,925 | +0.04(+0.50%) |
Sep 08, 2020 | 8.020 | 8.050 | 7.788 | 7.980 | 30,878 | -0.07(-0.87%) |
Sep 04, 2020 | 8.019 | 8.130 | 7.850 | 8.050 | 32,000 | +0.00(+0.00%) |
Sep 03, 2020 | 8.230 | 8.238 | 7.960 | 8.050 | 27,282 | -0.22(-2.66%) |
Sep 02, 2020 | 8.311 | 8.384 | 8.160 | 8.270 | 17,448 | -0.23(-2.71%) |