Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.812 | 9.057 | 8.543 | 8.665 | 581,227 | -0.23(-2.57%) |
Nov 27, 2020 | 9.008 | 9.098 | 8.747 | 8.894 | 253,700 | -0.24(-2.59%) |
Nov 25, 2020 | 9.417 | 9.417 | 9.082 | 9.131 | 251,741 | -0.24(-2.53%) |
Nov 24, 2020 | 9.204 | 9.498 | 9.204 | 9.368 | 491,285 | +0.25(+2.78%) |
Nov 23, 2020 | 8.894 | 9.311 | 8.739 | 9.115 | 498,807 | +0.39(+4.49%) |
Nov 20, 2020 | 8.543 | 8.747 | 8.510 | 8.722 | 442,505 | +0.07(+0.85%) |
Nov 19, 2020 | 8.608 | 8.771 | 8.445 | 8.649 | 238,883 | -0.01(-0.09%) |
Nov 18, 2020 | 8.992 | 9.098 | 8.657 | 8.657 | 551,376 | -0.32(-3.55%) |
Nov 17, 2020 | 8.976 | 9.098 | 8.731 | 8.976 | 467,987 | -0.06(-0.63%) |
Nov 16, 2020 | 8.878 | 9.147 | 8.820 | 9.033 | 470,356 | +0.56(+6.55%) |
Nov 13, 2020 | 8.486 | 8.649 | 8.298 | 8.477 | 547,193 | +0.07(+0.78%) |
Nov 12, 2020 | 8.543 | 8.559 | 8.232 | 8.412 | 389,727 | -0.26(-3.01%) |
Nov 11, 2020 | 8.894 | 8.910 | 8.420 | 8.673 | 410,977 | -0.21(-2.39%) |
Nov 10, 2020 | 8.412 | 8.902 | 8.355 | 8.886 | 579,567 | +0.40(+4.72%) |
Nov 09, 2020 | 7.644 | 8.820 | 7.595 | 8.486 | 666,952 | +1.36(+19.15%) |
Nov 06, 2020 | 7.448 | 7.522 | 7.016 | 7.122 | 317,614 | -0.35(-4.70%) |
Nov 05, 2020 | 7.236 | 7.636 | 7.236 | 7.473 | 300,630 | +0.12(+1.67%) |
Nov 04, 2020 | 7.334 | 7.416 | 7.171 | 7.350 | 245,314 | -0.05(-0.66%) |
Nov 03, 2020 | 7.359 | 7.440 | 7.203 | 7.399 | 283,508 | +0.17(+2.37%) |
Nov 02, 2020 | 7.497 | 7.546 | 7.048 | 7.228 | 434,603 | -0.13(-1.78%) |
Oct 30, 2020 | 7.007 | 7.489 | 7.007 | 7.359 | 848,279 | +0.29(+4.04%) |
Oct 29, 2020 | 6.918 | 7.130 | 6.738 | 7.073 | 335,508 | +0.12(+1.76%) |
Oct 28, 2020 | 6.697 | 6.983 | 6.697 | 6.950 | 462,782 | +0.11(+1.55%) |
Oct 27, 2020 | 7.065 | 7.130 | 6.844 | 6.844 | 245,475 | -0.26(-3.68%) |
Oct 26, 2020 | 7.252 | 7.252 | 7.024 | 7.105 | 259,835 | -0.21(-2.90%) |
Oct 23, 2020 | 7.220 | 7.334 | 7.130 | 7.318 | 243,782 | +0.14(+1.93%) |
Oct 22, 2020 | 7.187 | 7.285 | 7.154 | 7.179 | 212,022 | -0.05(-0.68%) |
Oct 21, 2020 | 7.195 | 7.236 | 7.092 | 7.228 | 153,280 | +0.02(+0.23%) |
Oct 20, 2020 | 7.122 | 7.265 | 7.097 | 7.212 | 199,005 | +0.15(+2.08%) |
Oct 19, 2020 | 7.244 | 7.277 | 7.056 | 7.065 | 226,756 | -0.19(-2.59%) |
Oct 16, 2020 | 7.457 | 7.473 | 7.203 | 7.252 | 264,475 | -0.23(-3.06%) |
Oct 15, 2020 | 7.269 | 7.546 | 7.261 | 7.481 | 241,790 | +0.17(+2.35%) |
Oct 14, 2020 | 7.457 | 7.514 | 7.301 | 7.310 | 210,294 | -0.10(-1.32%) |
Oct 13, 2020 | 7.587 | 7.612 | 7.326 | 7.408 | 320,083 | -0.25(-3.20%) |
Oct 12, 2020 | 7.555 | 7.725 | 7.481 | 7.653 | 240,580 | +0.09(+1.19%) |
Oct 09, 2020 | 7.726 | 7.767 | 7.522 | 7.563 | 270,474 | -0.11(-1.49%) |
Oct 08, 2020 | 7.677 | 7.726 | 7.506 | 7.677 | 295,012 | +0.11(+1.51%) |
Oct 07, 2020 | 7.783 | 7.808 | 7.481 | 7.563 | 421,485 | -0.15(-1.91%) |
Oct 06, 2020 | 7.849 | 7.971 | 7.677 | 7.710 | 400,727 | -0.04(-0.53%) |
Oct 05, 2020 | 7.922 | 7.947 | 7.571 | 7.751 | 266,519 | -0.07(-0.84%) |
Oct 02, 2020 | 7.538 | 7.857 | 7.538 | 7.816 | 229,946 | +0.04(+0.53%) |
Oct 01, 2020 | 7.587 | 7.791 | 7.587 | 7.775 | 328,338 | +0.21(+2.81%) |
Sep 30, 2020 | 7.497 | 7.808 | 7.440 | 7.563 | 569,068 | +0.07(+0.98%) |
Sep 29, 2020 | 7.546 | 7.595 | 7.293 | 7.489 | 283,263 | -0.11(-1.40%) |
Sep 28, 2020 | 7.466 | 7.708 | 7.462 | 7.595 | 270,637 | +0.25(+3.41%) |
Sep 25, 2020 | 7.143 | 7.353 | 7.143 | 7.345 | 233,161 | +0.18(+2.48%) |
Sep 24, 2020 | 7.111 | 7.361 | 7.053 | 7.168 | 299,163 | +0.10(+1.49%) |
Sep 23, 2020 | 7.329 | 7.386 | 7.030 | 7.063 | 365,895 | -0.27(-3.63%) |
Sep 22, 2020 | 7.305 | 7.539 | 7.264 | 7.329 | 250,822 | +0.01(+0.11%) |
Sep 21, 2020 | 7.676 | 7.676 | 7.285 | 7.321 | 430,170 | -0.55(-6.97%) |
Sep 18, 2020 | 8.128 | 8.164 | 7.813 | 7.870 | 973,654 | -0.25(-3.08%) |
Sep 17, 2020 | 8.209 | 8.290 | 8.112 | 8.120 | 233,330 | -0.20(-2.42%) |
Sep 16, 2020 | 8.265 | 8.386 | 8.217 | 8.322 | 274,834 | +0.06(+0.68%) |
Sep 15, 2020 | 8.193 | 8.403 | 8.185 | 8.265 | 154,485 | +0.05(+0.59%) |
Sep 14, 2020 | 7.894 | 8.233 | 7.894 | 8.217 | 293,839 | +0.38(+4.84%) |
Sep 11, 2020 | 7.943 | 7.959 | 7.733 | 7.838 | 197,233 | -0.11(-1.42%) |
Sep 10, 2020 | 8.072 | 8.152 | 7.943 | 7.951 | 235,628 | -0.15(-1.79%) |
Sep 09, 2020 | 8.080 | 8.241 | 8.060 | 8.096 | 192,165 | +0.07(+0.91%) |
Sep 08, 2020 | 8.225 | 8.225 | 8.015 | 8.023 | 218,739 | -0.21(-2.55%) |
Sep 04, 2020 | 8.419 | 8.451 | 8.120 | 8.233 | 269,089 | -0.10(-1.26%) |
Sep 03, 2020 | 8.330 | 8.491 | 8.257 | 8.338 | 330,711 | -0.02(-0.19%) |
Sep 02, 2020 | 8.160 | 8.403 | 8.072 | 8.354 | 287,967 | +0.18(+2.17%) |