Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.670 | 8.800 | 8.270 | 8.460 | 3,278,979 | -0.04(-0.47%) |
Nov 27, 2020 | 8.500 | 8.590 | 8.425 | 8.500 | 1,600,500 | +0.08(+0.95%) |
Nov 25, 2020 | 8.450 | 8.500 | 8.220 | 8.420 | 2,505,700 | +0.05(+0.60%) |
Nov 24, 2020 | 8.400 | 8.480 | 8.220 | 8.370 | 3,574,679 | +0.13(+1.58%) |
Nov 23, 2020 | 8.100 | 8.300 | 7.930 | 8.240 | 4,527,706 | +0.40(+5.10%) |
Nov 20, 2020 | 7.480 | 7.850 | 7.400 | 7.840 | 5,362,000 | +0.68(+9.50%) |
Nov 19, 2020 | 6.980 | 7.170 | 6.800 | 7.160 | 1,375,454 | +0.17(+2.43%) |
Nov 18, 2020 | 6.960 | 7.130 | 6.875 | 6.990 | 1,972,579 | +0.11(+1.60%) |
Nov 17, 2020 | 6.860 | 6.905 | 6.780 | 6.880 | 965,813 | -0.03(-0.43%) |
Nov 16, 2020 | 6.960 | 6.985 | 6.830 | 6.910 | 2,063,789 | +0.05(+0.73%) |
Nov 13, 2020 | 6.880 | 6.990 | 6.780 | 6.860 | 1,441,000 | +0.05(+0.73%) |
Nov 12, 2020 | 6.920 | 6.940 | 6.475 | 6.810 | 1,667,472 | -0.16(-2.30%) |
Nov 11, 2020 | 7.210 | 7.310 | 6.870 | 6.970 | 1,400,673 | -0.20(-2.79%) |
Nov 10, 2020 | 7.040 | 7.250 | 6.880 | 7.170 | 2,945,255 | +0.13(+1.85%) |
Nov 09, 2020 | 7.040 | 7.200 | 6.820 | 7.040 | 3,861,169 | +0.34(+5.07%) |
Nov 06, 2020 | 7.210 | 7.250 | 6.625 | 6.700 | 3,563,600 | -0.45(-6.29%) |
Nov 05, 2020 | 6.700 | 7.170 | 6.550 | 7.150 | 3,118,685 | +0.62(+9.49%) |
Nov 04, 2020 | 6.480 | 6.600 | 6.320 | 6.530 | 1,186,672 | +0.12(+1.95%) |
Nov 03, 2020 | 6.290 | 6.600 | 6.260 | 6.405 | 1,866,161 | +0.24(+3.81%) |
Nov 02, 2020 | 6.300 | 6.420 | 6.030 | 6.170 | 1,574,837 | -0.09(-1.44%) |
Oct 30, 2020 | 6.490 | 6.520 | 6.210 | 6.260 | 1,190,000 | -0.24(-3.69%) |
Oct 29, 2020 | 6.430 | 6.525 | 6.310 | 6.500 | 1,538,421 | +0.14(+2.20%) |
Oct 28, 2020 | 6.470 | 6.550 | 6.320 | 6.360 | 1,161,406 | -0.30(-4.50%) |
Oct 27, 2020 | 6.730 | 6.890 | 6.600 | 6.660 | 1,002,408 | -0.05(-0.75%) |
Oct 26, 2020 | 6.630 | 6.770 | 6.520 | 6.710 | 1,185,712 | +0.03(+0.45%) |
Oct 23, 2020 | 6.700 | 6.740 | 6.555 | 6.680 | 1,334,900 | +0.03(+0.45%) |
Oct 22, 2020 | 6.520 | 6.680 | 6.390 | 6.650 | 1,480,337 | +0.13(+1.99%) |
Oct 21, 2020 | 6.510 | 6.700 | 6.510 | 6.520 | 1,010,427 | +0.01(+0.15%) |
Oct 20, 2020 | 6.800 | 6.900 | 6.490 | 6.510 | 1,266,301 | -0.26(-3.84%) |
Oct 19, 2020 | 6.770 | 6.940 | 6.735 | 6.770 | 1,159,393 | +0.08(+1.20%) |
Oct 16, 2020 | 6.720 | 6.820 | 6.660 | 6.690 | 1,085,500 | -0.04(-0.59%) |
Oct 15, 2020 | 6.560 | 6.750 | 6.520 | 6.730 | 925,924 | +0.06(+0.90%) |
Oct 14, 2020 | 6.780 | 6.830 | 6.640 | 6.670 | 1,393,886 | -0.03(-0.45%) |
Oct 13, 2020 | 6.700 | 6.790 | 6.640 | 6.700 | 696,069 | -0.08(-1.18%) |
Oct 12, 2020 | 6.980 | 7.000 | 6.730 | 6.780 | 1,434,833 | -0.16(-2.31%) |
Oct 09, 2020 | 6.770 | 6.988 | 6.690 | 6.940 | 2,106,900 | +0.17(+2.51%) |
Oct 08, 2020 | 6.570 | 6.900 | 6.500 | 6.770 | 1,993,510 | +0.32(+4.96%) |
Oct 07, 2020 | 6.480 | 6.500 | 6.340 | 6.450 | 1,251,764 | +0.14(+2.22%) |
Oct 06, 2020 | 6.220 | 6.420 | 6.220 | 6.310 | 1,653,020 | +0.03(+0.48%) |
Oct 05, 2020 | 6.200 | 6.290 | 6.182 | 6.280 | 1,224,545 | +0.15(+2.45%) |
Oct 02, 2020 | 5.950 | 6.145 | 5.933 | 6.130 | 1,041,800 | +0.00(+0.00%) |
Oct 01, 2020 | 6.240 | 6.240 | 6.050 | 6.130 | 1,201,635 | -0.03(-0.49%) |
Sep 30, 2020 | 6.190 | 6.270 | 6.090 | 6.160 | 1,599,585 | -0.03(-0.48%) |
Sep 29, 2020 | 5.960 | 6.260 | 5.940 | 6.190 | 1,429,251 | +0.23(+3.86%) |
Sep 28, 2020 | 5.980 | 6.000 | 5.890 | 5.960 | 1,106,318 | +0.12(+2.05%) |
Sep 25, 2020 | 5.860 | 5.975 | 5.780 | 5.840 | 1,269,400 | -0.03(-0.51%) |
Sep 24, 2020 | 5.840 | 5.960 | 5.791 | 5.870 | 2,910,578 | -0.04(-0.68%) |
Sep 23, 2020 | 6.170 | 6.300 | 5.900 | 5.910 | 3,027,870 | -0.28(-4.52%) |
Sep 22, 2020 | 6.270 | 6.270 | 6.005 | 6.190 | 1,503,987 | -0.01(-0.16%) |
Sep 21, 2020 | 6.030 | 6.260 | 5.970 | 6.200 | 2,873,358 | -0.01(-0.16%) |
Sep 18, 2020 | 6.300 | 6.380 | 6.160 | 6.210 | 2,961,800 | -0.03(-0.48%) |
Sep 17, 2020 | 6.210 | 6.300 | 6.130 | 6.240 | 3,715,482 | -0.06(-0.95%) |
Sep 16, 2020 | 6.390 | 6.500 | 6.290 | 6.300 | 1,780,880 | -0.10(-1.56%) |
Sep 15, 2020 | 6.490 | 6.520 | 6.360 | 6.400 | 1,640,881 | +0.00(+0.00%) |
Sep 14, 2020 | 6.330 | 6.420 | 6.300 | 6.400 | 2,041,683 | +0.14(+2.24%) |
Sep 11, 2020 | 6.150 | 6.275 | 6.110 | 6.260 | 2,508,300 | +0.15(+2.45%) |
Sep 10, 2020 | 6.320 | 6.410 | 6.070 | 6.110 | 2,369,732 | -0.15(-2.40%) |
Sep 09, 2020 | 6.120 | 6.360 | 6.030 | 6.260 | 4,058,938 | +0.26(+4.33%) |
Sep 08, 2020 | 6.030 | 6.260 | 6.000 | 6.000 | 2,340,848 | -0.28(-4.46%) |
Sep 04, 2020 | 6.510 | 6.530 | 6.005 | 6.280 | 3,061,200 | -0.10(-1.57%) |
Sep 03, 2020 | 6.630 | 6.770 | 5.760 | 6.380 | 10,579,475 | -0.94(-12.84%) |
Sep 02, 2020 | 7.400 | 7.520 | 7.265 | 7.320 | 2,463,819 | +0.06(+0.83%) |