Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.540 | 7.555 | 7.350 | 7.450 | 702,232 | -0.11(-1.46%) |
Nov 27, 2020 | 7.420 | 7.575 | 7.420 | 7.560 | 189,000 | +0.15(+2.02%) |
Nov 25, 2020 | 7.520 | 7.640 | 7.360 | 7.410 | 555,200 | -0.11(-1.46%) |
Nov 24, 2020 | 7.520 | 7.600 | 7.440 | 7.520 | 502,884 | +0.02(+0.27%) |
Nov 23, 2020 | 7.560 | 7.600 | 7.370 | 7.500 | 514,836 | -0.07(-0.92%) |
Nov 20, 2020 | 7.470 | 7.660 | 7.240 | 7.570 | 2,013,000 | +0.06(+0.80%) |
Nov 19, 2020 | 7.400 | 7.600 | 7.220 | 7.510 | 1,319,231 | +0.11(+1.49%) |
Nov 18, 2020 | 7.310 | 7.480 | 7.280 | 7.400 | 611,502 | +0.09(+1.23%) |
Nov 17, 2020 | 7.360 | 7.360 | 7.200 | 7.310 | 505,530 | -0.06(-0.81%) |
Nov 16, 2020 | 7.130 | 7.460 | 7.130 | 7.370 | 778,644 | +0.23(+3.22%) |
Nov 13, 2020 | 7.140 | 7.240 | 6.960 | 7.140 | 361,300 | +0.02(+0.28%) |
Nov 12, 2020 | 7.180 | 7.240 | 6.960 | 7.120 | 685,098 | -0.09(-1.25%) |
Nov 11, 2020 | 7.320 | 7.430 | 7.120 | 7.210 | 500,513 | -0.11(-1.50%) |
Nov 10, 2020 | 7.430 | 7.430 | 7.050 | 7.320 | 565,648 | -0.05(-0.68%) |
Nov 09, 2020 | 7.810 | 7.860 | 7.340 | 7.370 | 2,181,692 | -0.05(-0.67%) |
Nov 06, 2020 | 7.820 | 8.200 | 7.210 | 7.420 | 2,021,300 | -2.08(-21.89%) |
Nov 05, 2020 | 9.300 | 9.880 | 9.210 | 9.500 | 1,056,413 | +0.25(+2.70%) |
Nov 04, 2020 | 8.910 | 9.340 | 8.880 | 9.250 | 381,213 | +0.16(+1.76%) |
Nov 03, 2020 | 9.200 | 9.220 | 9.010 | 9.090 | 513,900 | +0.02(+0.22%) |
Nov 02, 2020 | 8.940 | 9.100 | 8.820 | 9.070 | 458,489 | +0.17(+1.91%) |
Oct 30, 2020 | 9.130 | 9.160 | 8.800 | 8.900 | 581,300 | -0.25(-2.73%) |
Oct 29, 2020 | 8.810 | 9.230 | 8.710 | 9.150 | 667,152 | +0.34(+3.86%) |
Oct 28, 2020 | 8.550 | 8.920 | 8.450 | 8.810 | 453,538 | +0.09(+1.03%) |
Oct 27, 2020 | 8.760 | 8.890 | 8.700 | 8.720 | 204,769 | -0.03(-0.34%) |
Oct 26, 2020 | 8.710 | 8.940 | 8.630 | 8.750 | 199,973 | -0.11(-1.24%) |
Oct 23, 2020 | 8.730 | 8.930 | 8.620 | 8.860 | 272,400 | +0.14(+1.61%) |
Oct 22, 2020 | 8.490 | 8.755 | 8.430 | 8.720 | 757,783 | +0.25(+2.95%) |
Oct 21, 2020 | 8.450 | 8.640 | 8.390 | 8.470 | 239,989 | +0.04(+0.47%) |
Oct 20, 2020 | 8.370 | 8.620 | 8.280 | 8.430 | 332,575 | +0.12(+1.44%) |
Oct 19, 2020 | 8.390 | 8.540 | 8.260 | 8.310 | 269,705 | -0.04(-0.48%) |
Oct 16, 2020 | 8.360 | 8.610 | 8.300 | 8.350 | 258,200 | -0.02(-0.24%) |
Oct 15, 2020 | 8.550 | 8.650 | 8.220 | 8.370 | 348,068 | -0.33(-3.79%) |
Oct 14, 2020 | 8.490 | 8.790 | 8.405 | 8.700 | 1,366,028 | +0.24(+2.84%) |
Oct 13, 2020 | 8.440 | 8.630 | 8.350 | 8.460 | 292,685 | -0.03(-0.35%) |
Oct 12, 2020 | 8.610 | 8.700 | 8.440 | 8.490 | 433,859 | -0.14(-1.62%) |
Oct 09, 2020 | 8.490 | 8.950 | 8.490 | 8.630 | 488,700 | +0.29(+3.48%) |
Oct 08, 2020 | 8.220 | 8.420 | 8.170 | 8.340 | 327,762 | +0.27(+3.35%) |
Oct 07, 2020 | 7.910 | 8.080 | 7.870 | 8.070 | 474,608 | +0.32(+4.13%) |
Oct 06, 2020 | 8.260 | 8.260 | 7.730 | 7.750 | 366,204 | -0.37(-4.56%) |
Oct 05, 2020 | 7.850 | 8.160 | 7.800 | 8.120 | 353,670 | +0.34(+4.37%) |
Oct 02, 2020 | 7.500 | 7.800 | 7.480 | 7.780 | 310,000 | +0.07(+0.91%) |
Oct 01, 2020 | 7.440 | 7.710 | 7.330 | 7.710 | 579,559 | +0.33(+4.47%) |
Sep 30, 2020 | 7.640 | 7.645 | 7.360 | 7.380 | 360,552 | -0.17(-2.25%) |
Sep 29, 2020 | 7.550 | 7.570 | 7.320 | 7.550 | 206,862 | +0.05(+0.67%) |
Sep 28, 2020 | 7.490 | 7.630 | 7.430 | 7.500 | 275,191 | +0.14(+1.90%) |
Sep 25, 2020 | 6.950 | 7.360 | 6.910 | 7.360 | 376,800 | +0.33(+4.69%) |
Sep 24, 2020 | 7.070 | 7.260 | 6.920 | 7.030 | 495,189 | -0.11(-1.54%) |
Sep 23, 2020 | 7.370 | 7.510 | 7.120 | 7.140 | 458,665 | -0.24(-3.25%) |
Sep 22, 2020 | 7.240 | 7.400 | 7.130 | 7.380 | 341,265 | +0.18(+2.50%) |
Sep 21, 2020 | 7.160 | 7.220 | 7.040 | 7.200 | 511,068 | -0.09(-1.23%) |
Sep 18, 2020 | 7.230 | 7.350 | 7.125 | 7.290 | 931,500 | +0.12(+1.67%) |
Sep 17, 2020 | 7.130 | 7.310 | 7.130 | 7.170 | 372,574 | -0.12(-1.65%) |
Sep 16, 2020 | 7.450 | 7.480 | 7.260 | 7.290 | 684,738 | -0.12(-1.62%) |
Sep 15, 2020 | 7.700 | 7.700 | 7.360 | 7.410 | 1,293,100 | -0.22(-2.88%) |
Sep 14, 2020 | 7.420 | 7.670 | 7.280 | 7.630 | 414,673 | +0.27(+3.67%) |
Sep 11, 2020 | 7.550 | 7.650 | 7.360 | 7.360 | 326,100 | -0.15(-2.00%) |
Sep 10, 2020 | 7.760 | 7.820 | 7.510 | 7.510 | 411,988 | -0.23(-2.97%) |
Sep 09, 2020 | 7.590 | 7.800 | 7.500 | 7.740 | 531,531 | +0.20(+2.65%) |
Sep 08, 2020 | 7.810 | 7.860 | 7.530 | 7.540 | 469,280 | -0.40(-5.04%) |
Sep 04, 2020 | 8.260 | 8.270 | 7.820 | 7.940 | 526,900 | -0.29(-3.52%) |
Sep 03, 2020 | 8.850 | 8.850 | 8.160 | 8.230 | 421,314 | -0.60(-6.80%) |
Sep 02, 2020 | 9.040 | 9.060 | 8.630 | 8.830 | 567,889 | -0.24(-2.65%) |