Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.320 | 9.339 | 9.263 | 9.320 | 209,111 | +0.01(+0.10%) |
Nov 27, 2020 | 9.225 | 9.349 | 9.225 | 9.310 | 217,937 | +0.10(+1.14%) |
Nov 25, 2020 | 9.244 | 9.301 | 9.206 | 9.206 | 182,505 | -0.10(-1.03%) |
Nov 24, 2020 | 9.349 | 9.415 | 9.206 | 9.301 | 372,310 | +0.01(+0.10%) |
Nov 23, 2020 | 9.253 | 9.349 | 9.215 | 9.291 | 212,482 | +0.04(+0.41%) |
Nov 20, 2020 | 9.215 | 9.339 | 9.206 | 9.253 | 150,952 | +0.04(+0.41%) |
Nov 19, 2020 | 9.025 | 9.367 | 9.025 | 9.215 | 875,936 | +0.18(+2.00%) |
Nov 18, 2020 | 8.987 | 9.054 | 8.930 | 9.035 | 292,152 | +0.05(+0.53%) |
Nov 17, 2020 | 8.921 | 9.073 | 8.921 | 8.987 | 185,575 | +0.04(+0.42%) |
Nov 16, 2020 | 8.883 | 8.997 | 8.883 | 8.949 | 315,104 | +0.08(+0.86%) |
Nov 13, 2020 | 8.779 | 8.883 | 8.722 | 8.873 | 147,729 | +0.12(+1.41%) |
Nov 12, 2020 | 8.684 | 8.760 | 8.665 | 8.750 | 189,091 | +0.05(+0.55%) |
Nov 11, 2020 | 8.646 | 8.769 | 8.646 | 8.703 | 233,114 | +0.01(+0.11%) |
Nov 10, 2020 | 8.684 | 8.798 | 8.636 | 8.693 | 222,405 | +0.00(+0.00%) |
Nov 09, 2020 | 8.760 | 8.805 | 8.665 | 8.693 | 365,306 | -0.01(-0.11%) |
Nov 06, 2020 | 8.674 | 8.731 | 8.646 | 8.703 | 230,761 | +0.01(+0.11%) |
Nov 05, 2020 | 8.665 | 8.712 | 8.636 | 8.693 | 370,139 | +0.01(+0.11%) |
Nov 04, 2020 | 8.665 | 8.703 | 8.617 | 8.684 | 291,370 | -0.03(-0.33%) |
Nov 03, 2020 | 8.655 | 8.712 | 8.608 | 8.712 | 538,241 | +0.06(+0.66%) |
Nov 02, 2020 | 8.693 | 8.715 | 8.608 | 8.655 | 373,378 | -0.01(-0.11%) |
Oct 30, 2020 | 8.769 | 8.826 | 8.636 | 8.665 | 450,670 | -0.01(-0.11%) |
Oct 29, 2020 | 8.722 | 8.750 | 8.674 | 8.674 | 174,472 | +0.01(+0.11%) |
Oct 28, 2020 | 8.684 | 8.710 | 8.646 | 8.665 | 161,266 | -0.11(-1.30%) |
Oct 27, 2020 | 8.873 | 8.892 | 8.760 | 8.779 | 189,716 | -0.07(-0.75%) |
Oct 26, 2020 | 8.655 | 8.968 | 8.598 | 8.845 | 306,869 | +0.15(+1.75%) |
Oct 23, 2020 | 8.703 | 8.840 | 8.598 | 8.693 | 1,100,174 | -0.07(-0.76%) |
Oct 22, 2020 | 8.873 | 9.001 | 8.731 | 8.760 | 696,614 | -0.15(-1.69%) |
Oct 21, 2020 | 8.967 | 9.024 | 8.911 | 8.911 | 252,556 | -0.09(-1.05%) |
Oct 20, 2020 | 8.967 | 9.029 | 8.920 | 9.005 | 186,558 | +0.08(+0.95%) |
Oct 19, 2020 | 8.731 | 9.014 | 8.684 | 8.920 | 493,935 | +0.14(+1.61%) |
Oct 16, 2020 | 9.014 | 9.123 | 8.731 | 8.778 | 1,013,541 | -0.30(-3.33%) |
Oct 15, 2020 | 8.571 | 9.147 | 8.174 | 9.080 | 1,872,854 | +1.19(+15.07%) |
Oct 14, 2020 | 8.004 | 8.004 | 7.863 | 7.891 | 246,492 | -0.08(-1.07%) |
Oct 13, 2020 | 7.995 | 8.033 | 7.957 | 7.976 | 176,372 | -0.04(-0.47%) |
Oct 12, 2020 | 8.004 | 8.042 | 7.986 | 8.014 | 179,022 | +0.03(+0.35%) |
Oct 09, 2020 | 8.127 | 8.222 | 7.948 | 7.986 | 310,090 | -0.10(-1.28%) |
Oct 08, 2020 | 8.212 | 8.212 | 8.061 | 8.089 | 208,041 | -0.08(-1.04%) |
Oct 07, 2020 | 8.212 | 8.259 | 8.137 | 8.174 | 156,858 | -0.06(-0.69%) |
Oct 06, 2020 | 8.212 | 8.354 | 8.155 | 8.231 | 198,353 | +0.03(+0.35%) |
Oct 05, 2020 | 8.240 | 8.311 | 8.165 | 8.203 | 172,121 | -0.04(-0.46%) |
Oct 02, 2020 | 8.184 | 8.382 | 8.165 | 8.240 | 183,172 | -0.06(-0.68%) |
Oct 01, 2020 | 8.325 | 8.363 | 8.193 | 8.297 | 197,122 | +0.12(+1.50%) |
Sep 30, 2020 | 8.155 | 8.354 | 8.118 | 8.174 | 329,555 | +0.05(+0.58%) |
Sep 29, 2020 | 8.306 | 8.335 | 8.023 | 8.127 | 301,584 | -0.20(-2.38%) |
Sep 28, 2020 | 8.269 | 8.476 | 8.269 | 8.325 | 157,634 | +0.10(+1.26%) |
Sep 25, 2020 | 8.212 | 8.368 | 8.155 | 8.222 | 155,310 | +0.00(+0.00%) |
Sep 24, 2020 | 8.288 | 8.354 | 8.118 | 8.222 | 240,175 | -0.12(-1.47%) |
Sep 23, 2020 | 8.486 | 8.495 | 8.269 | 8.344 | 153,920 | -0.17(-2.00%) |
Sep 22, 2020 | 8.467 | 8.525 | 8.439 | 8.514 | 166,717 | +0.04(+0.45%) |
Sep 21, 2020 | 8.552 | 8.618 | 8.420 | 8.476 | 143,152 | -0.13(-1.54%) |
Sep 18, 2020 | 8.627 | 8.637 | 8.578 | 8.609 | 157,869 | +0.00(+0.00%) |
Sep 17, 2020 | 8.562 | 8.743 | 8.506 | 8.609 | 134,169 | +0.03(+0.33%) |
Sep 16, 2020 | 8.637 | 8.823 | 8.553 | 8.581 | 205,610 | -0.04(-0.43%) |
Sep 15, 2020 | 8.543 | 8.637 | 8.543 | 8.618 | 135,839 | +0.08(+0.98%) |
Sep 14, 2020 | 8.637 | 8.749 | 8.468 | 8.534 | 263,274 | -0.10(-1.19%) |
Sep 11, 2020 | 8.581 | 8.637 | 8.562 | 8.637 | 77,542 | +0.07(+0.87%) |
Sep 10, 2020 | 8.524 | 8.637 | 8.506 | 8.562 | 99,400 | +0.04(+0.44%) |
Sep 09, 2020 | 8.655 | 8.655 | 8.524 | 8.524 | 118,227 | +0.00(+0.00%) |
Sep 08, 2020 | 8.637 | 8.646 | 8.478 | 8.524 | 139,638 | -0.12(-1.40%) |
Sep 04, 2020 | 8.683 | 8.723 | 8.422 | 8.646 | 194,499 | -0.08(-0.96%) |
Sep 03, 2020 | 8.861 | 8.954 | 8.702 | 8.730 | 222,999 | -0.14(-1.58%) |
Sep 02, 2020 | 8.907 | 8.963 | 8.814 | 8.870 | 319,831 | -0.07(-0.73%) |