Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.637 | 8.637 | 8.591 | 8.637 | 343,431 | +0.01(+0.09%) |
Nov 27, 2020 | 8.629 | 8.637 | 8.614 | 8.629 | 179,143 | +0.02(+0.27%) |
Nov 25, 2020 | 8.591 | 8.621 | 8.568 | 8.606 | 196,953 | +0.01(+0.09%) |
Nov 24, 2020 | 8.560 | 8.614 | 8.553 | 8.599 | 309,875 | +0.05(+0.54%) |
Nov 23, 2020 | 8.438 | 8.553 | 8.438 | 8.553 | 347,543 | +0.13(+1.54%) |
Nov 20, 2020 | 8.438 | 8.467 | 8.408 | 8.423 | 307,346 | -0.01(-0.09%) |
Nov 19, 2020 | 8.400 | 8.431 | 8.369 | 8.431 | 259,875 | +0.04(+0.46%) |
Nov 18, 2020 | 8.347 | 8.415 | 8.339 | 8.392 | 389,444 | +0.06(+0.73%) |
Nov 17, 2020 | 8.293 | 8.339 | 8.232 | 8.331 | 243,950 | +0.03(+0.37%) |
Nov 16, 2020 | 8.201 | 8.308 | 8.186 | 8.301 | 391,894 | +0.12(+1.49%) |
Nov 13, 2020 | 8.201 | 8.224 | 8.156 | 8.179 | 208,345 | +0.01(+0.09%) |
Nov 12, 2020 | 8.209 | 8.224 | 8.163 | 8.171 | 334,888 | -0.09(-1.11%) |
Nov 11, 2020 | 8.232 | 8.278 | 8.209 | 8.263 | 247,138 | +0.03(+0.37%) |
Nov 10, 2020 | 8.171 | 8.270 | 8.156 | 8.232 | 224,471 | +0.02(+0.28%) |
Nov 09, 2020 | 8.316 | 8.324 | 8.159 | 8.209 | 426,991 | +0.09(+1.13%) |
Nov 06, 2020 | 8.041 | 8.117 | 8.041 | 8.117 | 188,310 | +0.06(+0.76%) |
Nov 05, 2020 | 7.995 | 8.102 | 7.995 | 8.056 | 303,550 | +0.10(+1.20%) |
Nov 04, 2020 | 7.930 | 7.991 | 7.923 | 7.960 | 244,192 | +0.06(+0.77%) |
Nov 03, 2020 | 7.862 | 7.907 | 7.862 | 7.900 | 163,918 | +0.07(+0.87%) |
Nov 02, 2020 | 7.809 | 7.839 | 7.801 | 7.831 | 352,001 | +0.02(+0.29%) |
Oct 30, 2020 | 7.801 | 7.824 | 7.740 | 7.809 | 440,657 | -0.02(-0.29%) |
Oct 29, 2020 | 7.794 | 7.877 | 7.786 | 7.831 | 384,193 | +0.02(+0.19%) |
Oct 28, 2020 | 7.839 | 7.862 | 7.748 | 7.816 | 380,114 | -0.08(-0.96%) |
Oct 27, 2020 | 7.892 | 7.915 | 7.877 | 7.892 | 146,301 | +0.02(+0.29%) |
Oct 26, 2020 | 7.923 | 7.930 | 7.862 | 7.869 | 274,823 | -0.05(-0.67%) |
Oct 23, 2020 | 7.960 | 7.976 | 7.923 | 7.923 | 173,943 | -0.02(-0.19%) |
Oct 22, 2020 | 7.900 | 7.953 | 7.900 | 7.938 | 236,372 | +0.01(+0.10%) |
Oct 21, 2020 | 7.953 | 7.983 | 7.930 | 7.930 | 241,853 | -0.06(-0.76%) |
Oct 20, 2020 | 7.945 | 8.006 | 7.938 | 7.991 | 259,275 | +0.02(+0.19%) |
Oct 19, 2020 | 8.029 | 8.044 | 7.960 | 7.976 | 549,425 | -0.02(-0.19%) |
Oct 16, 2020 | 8.067 | 8.067 | 7.991 | 7.991 | 291,619 | -0.05(-0.57%) |
Oct 15, 2020 | 8.044 | 8.044 | 7.991 | 8.036 | 203,455 | -0.02(-0.28%) |
Oct 14, 2020 | 8.067 | 8.082 | 8.052 | 8.059 | 241,082 | +0.00(+0.00%) |
Oct 13, 2020 | 8.036 | 8.067 | 8.029 | 8.059 | 215,682 | +0.01(+0.09%) |
Oct 12, 2020 | 8.059 | 8.077 | 8.014 | 8.052 | 389,374 | +0.01(+0.09%) |
Oct 09, 2020 | 8.082 | 8.082 | 8.036 | 8.044 | 202,670 | -0.02(-0.28%) |
Oct 08, 2020 | 8.036 | 8.082 | 8.036 | 8.067 | 152,128 | +0.05(+0.57%) |
Oct 07, 2020 | 7.991 | 8.044 | 7.991 | 8.021 | 361,509 | +0.05(+0.57%) |
Oct 06, 2020 | 7.968 | 8.024 | 7.953 | 7.976 | 349,154 | +0.02(+0.19%) |
Oct 05, 2020 | 7.945 | 7.983 | 7.930 | 7.960 | 335,805 | +0.03(+0.38%) |
Oct 02, 2020 | 7.907 | 7.945 | 7.907 | 7.930 | 241,149 | -0.03(-0.38%) |
Oct 01, 2020 | 7.945 | 7.983 | 7.930 | 7.960 | 372,329 | +0.03(+0.44%) |
Sep 30, 2020 | 7.911 | 7.971 | 7.903 | 7.926 | 611,091 | +0.01(+0.10%) |
Sep 29, 2020 | 7.934 | 7.937 | 7.866 | 7.918 | 339,188 | +0.02(+0.19%) |
Sep 28, 2020 | 7.941 | 7.956 | 7.903 | 7.903 | 313,069 | -0.02(-0.19%) |
Sep 25, 2020 | 7.934 | 7.934 | 7.858 | 7.918 | 325,935 | -0.02(-0.19%) |
Sep 24, 2020 | 7.956 | 7.985 | 7.903 | 7.934 | 353,974 | -0.04(-0.47%) |
Sep 23, 2020 | 8.092 | 8.092 | 7.926 | 7.971 | 286,083 | -0.11(-1.31%) |
Sep 22, 2020 | 8.107 | 8.123 | 8.069 | 8.077 | 144,489 | -0.04(-0.46%) |
Sep 21, 2020 | 8.122 | 8.122 | 8.032 | 8.115 | 387,884 | -0.04(-0.46%) |
Sep 18, 2020 | 8.175 | 8.182 | 8.141 | 8.152 | 278,331 | +0.01(+0.09%) |
Sep 17, 2020 | 8.137 | 8.175 | 8.124 | 8.145 | 143,544 | -0.03(-0.37%) |
Sep 16, 2020 | 8.182 | 8.205 | 8.160 | 8.175 | 219,029 | +0.03(+0.37%) |
Sep 15, 2020 | 8.099 | 8.160 | 8.092 | 8.145 | 191,575 | +0.05(+0.56%) |
Sep 14, 2020 | 8.084 | 8.115 | 8.069 | 8.099 | 263,423 | +0.02(+0.19%) |
Sep 11, 2020 | 8.069 | 8.092 | 8.054 | 8.084 | 158,061 | +0.04(+0.47%) |
Sep 10, 2020 | 8.092 | 8.092 | 8.047 | 8.047 | 231,840 | -0.01(-0.09%) |
Sep 09, 2020 | 8.016 | 8.077 | 8.001 | 8.054 | 260,704 | +0.07(+0.85%) |
Sep 08, 2020 | 8.039 | 8.039 | 7.881 | 7.986 | 451,621 | -0.11(-1.30%) |
Sep 04, 2020 | 8.115 | 8.147 | 8.001 | 8.092 | 310,819 | -0.01(-0.09%) |
Sep 03, 2020 | 8.160 | 8.204 | 8.092 | 8.099 | 402,840 | -0.09(-1.15%) |
Sep 02, 2020 | 8.193 | 8.246 | 8.193 | 8.193 | 447,504 | +0.01(+0.09%) |