Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.300 | 9.360 | 8.800 | 9.250 | 4,112 | -0.11(-1.15%) |
Nov 27, 2020 | 9.130 | 9.358 | 9.130 | 9.358 | 200 | +0.35(+3.86%) |
Nov 25, 2020 | 8.900 | 9.010 | 8.466 | 9.010 | 10,200 | +0.01(+0.11%) |
Nov 24, 2020 | 8.655 | 9.010 | 8.655 | 9.000 | 27,321 | +0.33(+3.81%) |
Nov 23, 2020 | 8.660 | 8.670 | 8.550 | 8.670 | 7,737 | +0.16(+1.83%) |
Nov 20, 2020 | 8.690 | 8.730 | 8.514 | 8.514 | 4,200 | -0.22(-2.57%) |
Nov 19, 2020 | 8.570 | 8.950 | 8.350 | 8.739 | 16,810 | +0.20(+2.32%) |
Nov 18, 2020 | 8.500 | 8.580 | 8.440 | 8.540 | 5,361 | +0.09(+1.07%) |
Nov 17, 2020 | 8.300 | 8.450 | 8.300 | 8.450 | 2,987 | +0.00(+0.00%) |
Nov 16, 2020 | 8.230 | 8.500 | 8.230 | 8.450 | 10,970 | +0.20(+2.42%) |
Nov 13, 2020 | 8.200 | 8.350 | 8.185 | 8.250 | 8,100 | +0.05(+0.58%) |
Nov 12, 2020 | 8.410 | 8.430 | 8.060 | 8.202 | 1,110 | -0.22(-2.59%) |
Nov 11, 2020 | 8.100 | 8.480 | 8.100 | 8.420 | 40,209 | +0.20(+2.43%) |
Nov 10, 2020 | 8.520 | 8.740 | 7.920 | 8.220 | 46,199 | +0.36(+4.58%) |
Nov 09, 2020 | 8.000 | 8.370 | 7.855 | 7.860 | 82,725 | -0.13(-1.63%) |
Nov 06, 2020 | 7.990 | 8.000 | 7.960 | 7.990 | 7,900 | +0.05(+0.63%) |
Nov 05, 2020 | 8.120 | 8.200 | 7.920 | 7.940 | 39,864 | -0.21(-2.58%) |
Nov 04, 2020 | 8.040 | 8.307 | 8.030 | 8.150 | 12,715 | -0.05(-0.61%) |
Nov 03, 2020 | 8.395 | 8.395 | 8.200 | 8.200 | 17,440 | +0.09(+1.11%) |
Nov 02, 2020 | 8.200 | 8.300 | 8.090 | 8.110 | 77,272 | -0.07(-0.86%) |
Oct 30, 2020 | 8.365 | 8.365 | 8.180 | 8.180 | 1,900 | -0.05(-0.64%) |
Oct 29, 2020 | 8.000 | 8.319 | 7.990 | 8.233 | 34,808 | +0.00(+0.04%) |
Oct 28, 2020 | 8.510 | 8.510 | 7.917 | 8.230 | 19,922 | -0.06(-0.72%) |
Oct 27, 2020 | 8.860 | 8.880 | 8.250 | 8.290 | 19,367 | -0.62(-6.96%) |
Oct 26, 2020 | 8.980 | 8.980 | 8.850 | 8.910 | 2,124 | -0.09(-1.00%) |
Oct 23, 2020 | 9.250 | 9.300 | 8.960 | 9.000 | 10,700 | -0.14(-1.59%) |
Oct 22, 2020 | 8.992 | 9.290 | 8.992 | 9.145 | 26,880 | +0.21(+2.40%) |
Oct 21, 2020 | 8.860 | 8.935 | 8.860 | 8.931 | 521 | -0.05(-0.55%) |
Oct 20, 2020 | 9.000 | 9.084 | 8.930 | 8.980 | 4,276 | +0.05(+0.56%) |
Oct 19, 2020 | 9.000 | 9.000 | 8.900 | 8.930 | 4,440 | -0.02(-0.22%) |
Oct 16, 2020 | 8.840 | 8.980 | 8.840 | 8.950 | 4,000 | +0.13(+1.47%) |
Oct 15, 2020 | 8.880 | 8.897 | 8.820 | 8.820 | 1,804 | -0.08(-0.90%) |
Oct 14, 2020 | 8.870 | 9.010 | 8.870 | 8.900 | 10,739 | -0.07(-0.78%) |
Oct 13, 2020 | 9.000 | 9.420 | 8.970 | 8.970 | 9,503 | +0.10(+1.13%) |
Oct 12, 2020 | 8.940 | 9.200 | 8.870 | 8.870 | 16,208 | -0.07(-0.76%) |
Oct 09, 2020 | 8.986 | 9.055 | 8.876 | 8.938 | 27,800 | -0.05(-0.58%) |
Oct 08, 2020 | 8.990 | 9.088 | 8.895 | 8.990 | 25,280 | +0.00(+0.01%) |
Oct 07, 2020 | 8.935 | 9.035 | 8.910 | 8.989 | 5,340 | +0.12(+1.35%) |
Oct 06, 2020 | 8.830 | 9.000 | 8.810 | 8.870 | 14,969 | -0.05(-0.56%) |
Oct 05, 2020 | 8.710 | 9.450 | 8.700 | 8.920 | 4,554 | -0.18(-1.98%) |
Oct 02, 2020 | 9.307 | 9.580 | 8.995 | 9.100 | 21,400 | -0.12(-1.33%) |
Oct 01, 2020 | 9.400 | 9.430 | 9.180 | 9.223 | 32,164 | -0.24(-2.51%) |
Sep 30, 2020 | 9.860 | 9.860 | 9.300 | 9.460 | 20,961 | +0.02(+0.21%) |
Sep 29, 2020 | 9.793 | 9.793 | 9.430 | 9.440 | 11,646 | -0.24(-2.53%) |
Sep 28, 2020 | 9.130 | 10.05 | 9.130 | 9.685 | 43,667 | +0.32(+3.47%) |
Sep 25, 2020 | 9.090 | 9.370 | 8.600 | 9.360 | 15,900 | +0.54(+6.06%) |
Sep 24, 2020 | 8.610 | 8.850 | 8.610 | 8.825 | 7,392 | +0.12(+1.38%) |
Sep 23, 2020 | 9.238 | 9.290 | 8.700 | 8.705 | 26,641 | -0.56(-6.09%) |
Sep 22, 2020 | 9.220 | 9.320 | 9.030 | 9.270 | 8,020 | -0.03(-0.27%) |
Sep 21, 2020 | 9.200 | 9.295 | 9.110 | 9.295 | 3,556 | +0.04(+0.43%) |
Sep 18, 2020 | 9.226 | 9.270 | 9.200 | 9.255 | 1,300 | -0.02(-0.22%) |
Sep 17, 2020 | 9.670 | 9.670 | 9.275 | 9.275 | 20,734 | -0.21(-2.16%) |
Sep 16, 2020 | 9.500 | 9.795 | 9.470 | 9.480 | 29,723 | -0.03(-0.32%) |
Sep 15, 2020 | 9.440 | 9.560 | 9.440 | 9.510 | 2,424 | +0.08(+0.85%) |
Sep 14, 2020 | 9.300 | 9.430 | 9.160 | 9.430 | 7,232 | +0.08(+0.86%) |
Sep 11, 2020 | 9.420 | 9.430 | 9.170 | 9.350 | 10,600 | -0.04(-0.43%) |
Sep 10, 2020 | 9.220 | 9.525 | 9.210 | 9.390 | 20,309 | +0.06(+0.64%) |
Sep 09, 2020 | 9.050 | 9.330 | 9.050 | 9.330 | 2,738 | +0.19(+2.08%) |
Sep 08, 2020 | 8.870 | 9.355 | 8.730 | 9.140 | 15,021 | +0.17(+1.84%) |
Sep 04, 2020 | 9.260 | 9.260 | 8.670 | 8.975 | 9,100 | -0.30(-3.29%) |
Sep 03, 2020 | 9.620 | 9.720 | 8.900 | 9.280 | 19,040 | -0.40(-4.08%) |
Sep 02, 2020 | 9.740 | 9.845 | 9.660 | 9.675 | 38,520 | -0.06(-0.67%) |