Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.253 | 9.257 | 8.926 | 8.959 | 238,852 | -0.38(-4.11%) |
Nov 27, 2020 | 9.384 | 9.457 | 9.286 | 9.343 | 232,319 | -0.09(-0.95%) |
Nov 25, 2020 | 9.498 | 9.531 | 9.385 | 9.433 | 292,264 | -0.13(-1.37%) |
Nov 24, 2020 | 9.400 | 9.596 | 9.400 | 9.564 | 303,265 | +0.32(+3.45%) |
Nov 23, 2020 | 8.902 | 9.269 | 8.902 | 9.245 | 135,577 | +0.43(+4.82%) |
Nov 20, 2020 | 8.812 | 9.073 | 8.730 | 8.820 | 137,752 | +0.01(+0.09%) |
Nov 19, 2020 | 8.639 | 8.812 | 8.639 | 8.812 | 146,852 | +0.08(+0.90%) |
Nov 18, 2020 | 8.898 | 8.930 | 8.702 | 8.733 | 152,713 | -0.13(-1.51%) |
Nov 17, 2020 | 8.725 | 8.867 | 8.600 | 8.867 | 165,832 | +0.09(+0.98%) |
Nov 16, 2020 | 8.607 | 8.789 | 8.576 | 8.780 | 157,742 | +0.40(+4.78%) |
Nov 13, 2020 | 8.222 | 8.419 | 8.222 | 8.379 | 128,362 | +0.24(+2.90%) |
Nov 12, 2020 | 8.324 | 8.395 | 8.104 | 8.144 | 72,841 | -0.25(-3.00%) |
Nov 11, 2020 | 8.544 | 8.560 | 8.379 | 8.395 | 88,141 | -0.07(-0.84%) |
Nov 10, 2020 | 8.277 | 8.544 | 8.277 | 8.466 | 137,397 | +0.18(+2.18%) |
Nov 09, 2020 | 8.088 | 8.434 | 7.868 | 8.285 | 280,479 | +0.75(+10.02%) |
Nov 06, 2020 | 7.680 | 7.703 | 7.499 | 7.530 | 49,996 | -0.09(-1.14%) |
Nov 05, 2020 | 7.523 | 7.769 | 7.523 | 7.617 | 58,273 | +0.06(+0.73%) |
Nov 04, 2020 | 7.562 | 7.699 | 7.455 | 7.562 | 19,922 | -0.02(-0.21%) |
Nov 03, 2020 | 7.735 | 7.735 | 7.515 | 7.578 | 85,300 | -0.03(-0.41%) |
Nov 02, 2020 | 7.499 | 7.688 | 7.457 | 7.609 | 70,001 | +0.22(+2.98%) |
Oct 30, 2020 | 7.326 | 7.428 | 7.216 | 7.389 | 96,303 | +0.03(+0.43%) |
Oct 29, 2020 | 7.145 | 7.365 | 7.106 | 7.357 | 63,409 | +0.17(+2.30%) |
Oct 28, 2020 | 7.326 | 7.357 | 7.169 | 7.192 | 70,832 | -0.28(-3.68%) |
Oct 27, 2020 | 7.554 | 7.566 | 7.452 | 7.468 | 120,098 | -0.12(-1.55%) |
Oct 26, 2020 | 7.703 | 7.782 | 7.499 | 7.585 | 90,215 | -0.23(-2.92%) |
Oct 23, 2020 | 7.861 | 7.900 | 7.743 | 7.813 | 70,096 | -0.06(-0.70%) |
Oct 22, 2020 | 7.617 | 7.876 | 7.606 | 7.868 | 62,108 | +0.24(+3.20%) |
Oct 21, 2020 | 7.743 | 7.743 | 7.625 | 7.625 | 67,689 | -0.14(-1.82%) |
Oct 20, 2020 | 7.766 | 7.798 | 7.703 | 7.766 | 47,239 | +0.05(+0.61%) |
Oct 19, 2020 | 7.853 | 7.868 | 7.703 | 7.719 | 60,151 | -0.12(-1.50%) |
Oct 16, 2020 | 7.884 | 7.916 | 7.821 | 7.837 | 40,455 | -0.06(-0.80%) |
Oct 15, 2020 | 7.743 | 7.923 | 7.743 | 7.900 | 27,774 | +0.02(+0.30%) |
Oct 14, 2020 | 7.806 | 8.009 | 7.806 | 7.876 | 51,242 | +0.01(+0.10%) |
Oct 13, 2020 | 7.963 | 7.963 | 7.851 | 7.868 | 109,210 | -0.12(-1.48%) |
Oct 12, 2020 | 7.939 | 7.986 | 7.900 | 7.986 | 70,954 | +0.04(+0.49%) |
Oct 09, 2020 | 7.986 | 8.018 | 7.908 | 7.947 | 109,916 | -0.02(-0.20%) |
Oct 08, 2020 | 7.861 | 8.010 | 7.806 | 7.963 | 64,187 | +0.17(+2.22%) |
Oct 07, 2020 | 7.680 | 7.790 | 7.672 | 7.790 | 54,417 | +0.16(+2.06%) |
Oct 06, 2020 | 7.798 | 7.845 | 7.633 | 7.633 | 58,558 | -0.11(-1.42%) |
Oct 05, 2020 | 7.664 | 7.766 | 7.664 | 7.743 | 82,167 | +0.13(+1.65%) |
Oct 02, 2020 | 7.420 | 7.648 | 7.420 | 7.617 | 35,875 | +0.06(+0.73%) |
Oct 01, 2020 | 7.609 | 7.633 | 7.515 | 7.562 | 321,708 | -0.13(-1.64%) |
Sep 30, 2020 | 7.656 | 7.743 | 7.633 | 7.688 | 85,739 | +0.05(+0.62%) |
Sep 29, 2020 | 7.845 | 7.845 | 7.593 | 7.640 | 78,658 | -0.18(-2.31%) |
Sep 28, 2020 | 7.853 | 7.900 | 7.806 | 7.821 | 70,593 | +0.16(+2.05%) |
Sep 25, 2020 | 7.601 | 7.695 | 7.570 | 7.664 | 63,227 | +0.00(+0.00%) |
Sep 24, 2020 | 7.680 | 7.758 | 7.530 | 7.664 | 72,120 | -0.06(-0.71%) |
Sep 23, 2020 | 8.018 | 8.057 | 7.703 | 7.719 | 117,790 | -0.29(-3.63%) |
Sep 22, 2020 | 8.018 | 8.167 | 8.002 | 8.010 | 40,051 | -0.01(-0.10%) |
Sep 21, 2020 | 8.159 | 8.159 | 7.955 | 8.018 | 93,263 | -0.31(-3.68%) |
Sep 18, 2020 | 8.403 | 8.434 | 8.254 | 8.324 | 70,224 | -0.08(-0.94%) |
Sep 17, 2020 | 8.254 | 8.403 | 8.248 | 8.403 | 121,102 | +0.05(+0.56%) |
Sep 16, 2020 | 8.316 | 8.489 | 8.316 | 8.356 | 314,108 | +0.12(+1.43%) |
Sep 15, 2020 | 8.427 | 8.493 | 8.222 | 8.238 | 277,590 | -0.20(-2.42%) |
Sep 14, 2020 | 8.568 | 8.667 | 8.442 | 8.442 | 537,136 | -0.15(-1.74%) |
Sep 11, 2020 | 8.851 | 8.914 | 8.568 | 8.592 | 101,519 | -0.24(-2.67%) |
Sep 10, 2020 | 9.071 | 9.095 | 8.827 | 8.827 | 115,813 | -0.21(-2.35%) |
Sep 09, 2020 | 8.757 | 9.197 | 8.739 | 9.040 | 110,893 | +0.35(+3.98%) |
Sep 08, 2020 | 8.827 | 8.882 | 8.489 | 8.694 | 323,410 | -0.25(-2.81%) |
Sep 04, 2020 | 9.071 | 9.098 | 8.726 | 8.945 | 453,149 | -0.10(-1.13%) |
Sep 03, 2020 | 9.008 | 9.189 | 8.961 | 9.047 | 353,443 | +0.00(+0.00%) |
Sep 02, 2020 | 9.024 | 9.095 | 8.980 | 9.047 | 177,622 | +0.03(+0.35%) |