Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.973 | 8.032 | 7.845 | 7.855 | 295,512 | -0.04(-0.46%) |
Nov 27, 2020 | 7.873 | 7.937 | 7.855 | 7.891 | 126,609 | -0.07(-0.92%) |
Nov 25, 2020 | 7.955 | 7.982 | 7.923 | 7.964 | 258,260 | +0.01(+0.11%) |
Nov 24, 2020 | 7.955 | 8.010 | 7.891 | 7.955 | 281,803 | +0.36(+4.68%) |
Nov 23, 2020 | 7.581 | 7.645 | 7.572 | 7.599 | 205,278 | -0.08(-1.07%) |
Nov 20, 2020 | 7.882 | 7.937 | 7.668 | 7.681 | 435,403 | -0.05(-0.71%) |
Nov 19, 2020 | 7.681 | 7.754 | 7.668 | 7.736 | 332,205 | +0.24(+3.16%) |
Nov 18, 2020 | 7.526 | 7.590 | 7.494 | 7.499 | 248,625 | +0.02(+0.24%) |
Nov 17, 2020 | 7.481 | 7.526 | 7.462 | 7.481 | 283,487 | +0.07(+0.99%) |
Nov 16, 2020 | 7.426 | 7.426 | 7.362 | 7.408 | 252,244 | +0.25(+3.44%) |
Nov 13, 2020 | 7.097 | 7.170 | 7.092 | 7.161 | 138,667 | +0.05(+0.64%) |
Nov 12, 2020 | 7.216 | 7.216 | 7.097 | 7.116 | 250,111 | -0.06(-0.89%) |
Nov 11, 2020 | 7.189 | 7.216 | 7.134 | 7.179 | 237,245 | -0.08(-1.13%) |
Nov 10, 2020 | 7.344 | 7.408 | 7.262 | 7.262 | 486,686 | +0.27(+3.92%) |
Nov 09, 2020 | 7.088 | 7.198 | 6.970 | 6.988 | 605,942 | +0.47(+7.13%) |
Nov 06, 2020 | 6.559 | 6.577 | 6.504 | 6.523 | 271,634 | -0.03(-0.42%) |
Nov 05, 2020 | 6.477 | 6.568 | 6.459 | 6.550 | 295,541 | +0.31(+4.97%) |
Nov 04, 2020 | 6.285 | 6.295 | 6.203 | 6.240 | 276,311 | -0.14(-2.15%) |
Nov 03, 2020 | 6.368 | 6.431 | 6.345 | 6.377 | 340,199 | +0.19(+3.10%) |
Nov 02, 2020 | 6.057 | 6.203 | 6.039 | 6.185 | 890,387 | +0.09(+1.50%) |
Oct 30, 2020 | 6.085 | 6.094 | 6.003 | 6.094 | 244,777 | +0.12(+1.98%) |
Oct 29, 2020 | 5.820 | 5.984 | 5.820 | 5.975 | 332,235 | -0.01(-0.15%) |
Oct 28, 2020 | 6.158 | 6.176 | 5.975 | 5.984 | 199,192 | -0.27(-4.37%) |
Oct 27, 2020 | 6.322 | 6.322 | 6.231 | 6.258 | 244,475 | -0.09(-1.44%) |
Oct 26, 2020 | 6.304 | 6.358 | 6.258 | 6.349 | 391,470 | +0.17(+2.81%) |
Oct 23, 2020 | 6.103 | 6.185 | 6.089 | 6.176 | 274,045 | -0.11(-1.74%) |
Oct 22, 2020 | 6.285 | 6.322 | 6.231 | 6.285 | 255,021 | -0.01(-0.14%) |
Oct 21, 2020 | 6.158 | 6.340 | 6.149 | 6.295 | 196,693 | +0.01(+0.15%) |
Oct 20, 2020 | 6.267 | 6.327 | 6.267 | 6.285 | 335,416 | -0.08(-1.29%) |
Oct 19, 2020 | 6.340 | 6.441 | 6.331 | 6.368 | 303,887 | -0.09(-1.41%) |
Oct 16, 2020 | 6.541 | 6.559 | 6.450 | 6.459 | 204,876 | +0.05(+0.71%) |
Oct 15, 2020 | 6.386 | 6.441 | 6.377 | 6.413 | 298,014 | -0.34(-5.00%) |
Oct 14, 2020 | 6.815 | 6.824 | 6.705 | 6.751 | 227,537 | -0.03(-0.40%) |
Oct 13, 2020 | 6.824 | 6.824 | 6.755 | 6.778 | 209,021 | -0.08(-1.20%) |
Oct 12, 2020 | 6.787 | 6.878 | 6.760 | 6.860 | 224,306 | +0.05(+0.67%) |
Oct 09, 2020 | 6.769 | 6.833 | 6.732 | 6.815 | 283,472 | +0.30(+4.62%) |
Oct 08, 2020 | 6.523 | 6.536 | 6.495 | 6.514 | 127,342 | -0.06(-0.97%) |
Oct 07, 2020 | 6.541 | 6.609 | 6.541 | 6.577 | 196,273 | -0.06(-0.96%) |
Oct 06, 2020 | 6.678 | 6.732 | 6.623 | 6.641 | 269,245 | +0.04(+0.55%) |
Oct 05, 2020 | 6.577 | 6.614 | 6.559 | 6.605 | 278,171 | -0.08(-1.23%) |
Oct 02, 2020 | 6.541 | 6.687 | 6.541 | 6.687 | 484,403 | +0.21(+3.24%) |
Oct 01, 2020 | 6.468 | 6.495 | 6.404 | 6.477 | 282,797 | -0.01(-0.14%) |
Sep 30, 2020 | 6.550 | 6.568 | 6.472 | 6.486 | 256,962 | -0.01(-0.14%) |
Sep 29, 2020 | 6.532 | 6.532 | 6.477 | 6.495 | 289,553 | -0.07(-1.11%) |
Sep 28, 2020 | 6.623 | 6.669 | 6.550 | 6.568 | 413,896 | +0.08(+1.27%) |
Sep 25, 2020 | 6.413 | 6.486 | 6.358 | 6.486 | 573,741 | +0.23(+3.64%) |
Sep 24, 2020 | 6.276 | 6.331 | 6.185 | 6.258 | 838,972 | +0.37(+6.36%) |
Sep 23, 2020 | 5.930 | 5.975 | 5.866 | 5.884 | 546,748 | +0.01(+0.16%) |
Sep 22, 2020 | 5.775 | 5.875 | 5.770 | 5.875 | 1,091,876 | +0.21(+3.70%) |
Sep 21, 2020 | 5.729 | 5.729 | 5.592 | 5.665 | 598,831 | -0.22(-3.72%) |
Sep 18, 2020 | 5.930 | 5.975 | 5.857 | 5.884 | 318,221 | -0.08(-1.38%) |
Sep 17, 2020 | 6.003 | 6.007 | 5.952 | 5.966 | 389,792 | -0.07(-1.21%) |
Sep 16, 2020 | 6.067 | 6.103 | 6.039 | 6.039 | 324,309 | +0.02(+0.30%) |
Sep 15, 2020 | 6.085 | 6.085 | 6.021 | 6.021 | 484,315 | -0.06(-1.05%) |
Sep 14, 2020 | 6.139 | 6.139 | 6.067 | 6.085 | 699,510 | -0.07(-1.19%) |
Sep 11, 2020 | 6.203 | 6.217 | 6.112 | 6.158 | 291,474 | -0.06(-1.03%) |
Sep 10, 2020 | 6.331 | 6.340 | 6.222 | 6.222 | 406,328 | -0.31(-4.75%) |
Sep 09, 2020 | 6.504 | 6.559 | 6.486 | 6.532 | 304,875 | +0.16(+2.58%) |
Sep 08, 2020 | 6.358 | 6.459 | 6.327 | 6.368 | 268,346 | +0.02(+0.29%) |
Sep 04, 2020 | 6.340 | 6.410 | 6.267 | 6.349 | 278,430 | +0.03(+0.43%) |
Sep 03, 2020 | 6.486 | 6.514 | 6.285 | 6.322 | 437,553 | -0.28(-4.28%) |
Sep 02, 2020 | 6.605 | 6.650 | 6.559 | 6.605 | 396,211 | -0.06(-0.96%) |