Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.160 | 8.180 | 7.680 | 7.710 | 605,238 | -0.52(-6.32%) |
Nov 27, 2020 | 8.160 | 8.240 | 8.060 | 8.230 | 78,500 | +0.04(+0.49%) |
Nov 25, 2020 | 8.230 | 8.280 | 8.060 | 8.190 | 234,700 | -0.09(-1.09%) |
Nov 24, 2020 | 8.080 | 8.460 | 8.080 | 8.280 | 448,099 | +0.30(+3.76%) |
Nov 23, 2020 | 7.950 | 8.100 | 7.860 | 7.980 | 281,297 | +0.06(+0.76%) |
Nov 20, 2020 | 7.910 | 7.990 | 7.810 | 7.920 | 135,500 | -0.05(-0.63%) |
Nov 19, 2020 | 8.140 | 8.183 | 7.860 | 7.970 | 142,079 | -0.20(-2.45%) |
Nov 18, 2020 | 8.290 | 8.440 | 8.150 | 8.170 | 125,255 | -0.13(-1.57%) |
Nov 17, 2020 | 8.210 | 8.430 | 8.120 | 8.300 | 149,900 | +0.05(+0.61%) |
Nov 16, 2020 | 7.990 | 8.280 | 7.920 | 8.250 | 461,317 | +0.40(+5.10%) |
Nov 13, 2020 | 7.660 | 7.880 | 7.660 | 7.850 | 87,000 | +0.19(+2.48%) |
Nov 12, 2020 | 7.700 | 7.820 | 7.570 | 7.660 | 156,315 | -0.12(-1.54%) |
Nov 11, 2020 | 8.250 | 8.250 | 7.640 | 7.780 | 195,664 | -0.48(-5.81%) |
Nov 10, 2020 | 7.970 | 8.360 | 7.970 | 8.260 | 1,167,451 | +0.30(+3.77%) |
Nov 09, 2020 | 7.750 | 8.055 | 7.610 | 7.960 | 680,571 | +0.60(+8.15%) |
Nov 06, 2020 | 7.160 | 7.410 | 7.100 | 7.360 | 152,900 | +0.23(+3.15%) |
Nov 05, 2020 | 7.000 | 7.200 | 6.970 | 7.135 | 140,223 | +0.12(+1.64%) |
Nov 04, 2020 | 6.960 | 7.070 | 6.830 | 7.020 | 70,514 | -0.08(-1.13%) |
Nov 03, 2020 | 7.050 | 7.190 | 6.870 | 7.100 | 240,580 | +0.10(+1.43%) |
Nov 02, 2020 | 6.860 | 7.000 | 6.750 | 7.000 | 101,335 | +0.25(+3.70%) |
Oct 30, 2020 | 6.620 | 6.820 | 6.600 | 6.750 | 145,900 | +0.13(+1.96%) |
Oct 29, 2020 | 6.630 | 6.690 | 6.549 | 6.620 | 94,494 | -0.05(-0.75%) |
Oct 28, 2020 | 6.610 | 6.740 | 6.520 | 6.670 | 309,982 | -0.10(-1.48%) |
Oct 27, 2020 | 6.870 | 6.870 | 6.740 | 6.770 | 241,575 | -0.12(-1.74%) |
Oct 26, 2020 | 6.880 | 6.905 | 6.810 | 6.890 | 74,043 | -0.12(-1.71%) |
Oct 23, 2020 | 7.040 | 7.130 | 6.980 | 7.010 | 78,700 | +0.01(+0.14%) |
Oct 22, 2020 | 6.910 | 7.060 | 6.870 | 7.000 | 81,420 | +0.15(+2.19%) |
Oct 21, 2020 | 6.680 | 6.890 | 6.650 | 6.850 | 55,814 | +0.11(+1.63%) |
Oct 20, 2020 | 6.760 | 6.950 | 6.650 | 6.740 | 101,443 | +0.04(+0.60%) |
Oct 19, 2020 | 6.830 | 6.900 | 6.680 | 6.700 | 90,161 | -0.16(-2.33%) |
Oct 16, 2020 | 6.810 | 6.990 | 6.740 | 6.860 | 45,400 | +0.03(+0.44%) |
Oct 15, 2020 | 6.580 | 6.900 | 6.550 | 6.830 | 64,453 | +0.13(+1.94%) |
Oct 14, 2020 | 6.870 | 6.930 | 6.690 | 6.700 | 38,989 | -0.18(-2.69%) |
Oct 13, 2020 | 6.920 | 6.970 | 6.785 | 6.885 | 68,149 | -0.10(-1.36%) |
Oct 12, 2020 | 6.860 | 7.060 | 6.860 | 6.980 | 74,383 | +0.05(+0.72%) |
Oct 09, 2020 | 7.080 | 7.210 | 6.860 | 6.930 | 143,100 | -0.08(-1.14%) |
Oct 08, 2020 | 7.020 | 7.080 | 6.940 | 7.010 | 59,594 | +0.06(+0.86%) |
Oct 07, 2020 | 7.000 | 7.120 | 6.850 | 6.950 | 68,272 | +0.01(+0.14%) |
Oct 06, 2020 | 7.100 | 7.130 | 6.860 | 6.940 | 98,921 | -0.09(-1.28%) |
Oct 05, 2020 | 6.920 | 7.140 | 6.910 | 7.030 | 123,686 | +0.15(+2.18%) |
Oct 02, 2020 | 6.580 | 6.967 | 6.480 | 6.880 | 88,500 | +0.15(+2.23%) |
Oct 01, 2020 | 6.700 | 6.800 | 6.610 | 6.730 | 137,921 | +0.00(+0.00%) |
Sep 30, 2020 | 6.640 | 6.760 | 6.605 | 6.730 | 71,977 | +0.09(+1.36%) |
Sep 29, 2020 | 6.570 | 6.690 | 6.470 | 6.640 | 64,879 | +0.06(+0.91%) |
Sep 28, 2020 | 6.460 | 6.670 | 6.450 | 6.580 | 85,620 | +0.21(+3.30%) |
Sep 25, 2020 | 6.320 | 6.440 | 6.250 | 6.370 | 118,400 | -0.01(-0.16%) |
Sep 24, 2020 | 6.270 | 6.500 | 6.220 | 6.380 | 62,647 | +0.13(+2.08%) |
Sep 23, 2020 | 6.410 | 6.460 | 6.220 | 6.250 | 128,733 | -0.16(-2.50%) |
Sep 22, 2020 | 6.570 | 6.580 | 6.365 | 6.410 | 123,979 | -0.16(-2.44%) |
Sep 21, 2020 | 6.710 | 6.710 | 6.430 | 6.570 | 127,661 | -0.31(-4.51%) |
Sep 18, 2020 | 6.910 | 6.950 | 6.700 | 6.880 | 459,000 | +0.03(+0.44%) |
Sep 17, 2020 | 6.800 | 6.925 | 6.780 | 6.850 | 113,248 | +0.01(+0.15%) |
Sep 16, 2020 | 7.000 | 7.000 | 6.820 | 6.840 | 129,753 | -0.15(-2.15%) |
Sep 15, 2020 | 6.930 | 7.130 | 6.930 | 6.990 | 103,110 | +0.03(+0.43%) |
Sep 14, 2020 | 6.850 | 7.040 | 6.800 | 6.960 | 129,827 | +0.12(+1.75%) |
Sep 11, 2020 | 6.910 | 6.980 | 6.810 | 6.840 | 113,000 | -0.06(-0.87%) |
Sep 10, 2020 | 6.990 | 7.170 | 6.900 | 6.900 | 89,330 | -0.09(-1.29%) |
Sep 09, 2020 | 7.090 | 7.170 | 6.930 | 6.990 | 95,556 | -0.04(-0.57%) |
Sep 08, 2020 | 7.140 | 7.200 | 6.920 | 7.030 | 161,765 | -0.14(-1.95%) |
Sep 04, 2020 | 7.270 | 7.280 | 7.130 | 7.170 | 125,200 | +0.05(+0.70%) |
Sep 03, 2020 | 7.380 | 7.600 | 7.110 | 7.120 | 101,855 | -0.26(-3.52%) |
Sep 02, 2020 | 7.230 | 7.450 | 7.230 | 7.380 | 123,826 | +0.11(+1.51%) |