Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.250 | 7.308 | 6.926 | 6.935 | 1,976,194 | -0.39(-5.35%) |
Nov 27, 2020 | 7.365 | 7.376 | 7.260 | 7.327 | 410,153 | -0.11(-1.41%) |
Nov 25, 2020 | 7.499 | 7.546 | 7.394 | 7.432 | 581,521 | -0.10(-1.27%) |
Nov 24, 2020 | 7.269 | 7.542 | 7.241 | 7.527 | 1,001,414 | +0.33(+4.65%) |
Nov 23, 2020 | 7.174 | 7.279 | 7.117 | 7.193 | 667,293 | +0.04(+0.53%) |
Nov 20, 2020 | 7.174 | 7.212 | 7.093 | 7.155 | 389,425 | -0.05(-0.66%) |
Nov 19, 2020 | 7.260 | 7.298 | 7.179 | 7.203 | 388,362 | -0.07(-0.92%) |
Nov 18, 2020 | 7.269 | 7.403 | 7.164 | 7.269 | 925,832 | +0.05(+0.66%) |
Nov 17, 2020 | 7.040 | 7.269 | 6.983 | 7.222 | 1,587,681 | +0.06(+0.80%) |
Nov 16, 2020 | 7.203 | 7.322 | 7.083 | 7.164 | 1,634,982 | +0.03(+0.40%) |
Nov 13, 2020 | 6.935 | 7.150 | 6.926 | 7.136 | 722,007 | +0.11(+1.63%) |
Nov 12, 2020 | 7.231 | 7.246 | 6.952 | 7.021 | 1,171,700 | -0.25(-3.42%) |
Nov 11, 2020 | 7.260 | 7.317 | 7.136 | 7.269 | 1,922,209 | +0.04(+0.53%) |
Nov 10, 2020 | 6.926 | 7.265 | 6.830 | 7.231 | 1,811,496 | +0.34(+4.99%) |
Nov 09, 2020 | 7.126 | 7.136 | 6.792 | 6.887 | 1,885,081 | +0.00(+0.00%) |
Nov 06, 2020 | 6.849 | 6.964 | 6.758 | 6.887 | 1,416,274 | +0.12(+1.84%) |
Nov 05, 2020 | 6.400 | 6.792 | 6.400 | 6.763 | 1,200,725 | +0.43(+6.79%) |
Nov 04, 2020 | 6.305 | 6.505 | 6.295 | 6.333 | 1,113,359 | +0.04(+0.61%) |
Nov 03, 2020 | 6.362 | 6.400 | 6.266 | 6.295 | 600,747 | -0.09(-1.35%) |
Nov 02, 2020 | 6.305 | 6.391 | 6.238 | 6.381 | 590,557 | +0.17(+2.77%) |
Oct 30, 2020 | 6.276 | 6.343 | 6.190 | 6.209 | 892,224 | -0.03(-0.46%) |
Oct 29, 2020 | 6.257 | 6.266 | 6.138 | 6.238 | 779,251 | -0.03(-0.46%) |
Oct 28, 2020 | 6.305 | 6.314 | 6.200 | 6.266 | 1,350,526 | -0.17(-2.67%) |
Oct 27, 2020 | 6.515 | 6.534 | 6.405 | 6.438 | 564,434 | -0.05(-0.74%) |
Oct 26, 2020 | 6.582 | 6.630 | 6.429 | 6.486 | 722,290 | -0.20(-3.00%) |
Oct 23, 2020 | 6.754 | 6.792 | 6.610 | 6.687 | 827,948 | -0.05(-0.71%) |
Oct 22, 2020 | 6.725 | 6.830 | 6.678 | 6.735 | 1,659,042 | +0.04(+0.57%) |
Oct 21, 2020 | 6.591 | 6.782 | 6.572 | 6.696 | 1,211,579 | +0.12(+1.89%) |
Oct 20, 2020 | 6.524 | 6.610 | 6.486 | 6.572 | 1,382,658 | +0.14(+2.23%) |
Oct 19, 2020 | 6.381 | 6.524 | 6.352 | 6.429 | 1,821,046 | +0.11(+1.82%) |
Oct 16, 2020 | 6.123 | 6.357 | 6.085 | 6.314 | 1,156,447 | +0.18(+2.96%) |
Oct 15, 2020 | 6.171 | 6.195 | 6.114 | 6.133 | 1,028,073 | -0.06(-0.93%) |
Oct 14, 2020 | 6.085 | 6.247 | 6.066 | 6.190 | 1,317,162 | +0.11(+1.89%) |
Oct 13, 2020 | 6.114 | 6.171 | 5.989 | 6.075 | 822,851 | -0.04(-0.62%) |
Oct 12, 2020 | 6.114 | 6.152 | 6.037 | 6.114 | 1,076,151 | -0.01(-0.16%) |
Oct 09, 2020 | 6.104 | 6.185 | 6.052 | 6.123 | 1,401,408 | +0.03(+0.47%) |
Oct 08, 2020 | 6.028 | 6.104 | 5.989 | 6.095 | 1,006,917 | +0.08(+1.27%) |
Oct 07, 2020 | 6.066 | 6.123 | 5.980 | 6.018 | 856,554 | -0.01(-0.16%) |
Oct 06, 2020 | 6.171 | 6.190 | 5.975 | 6.028 | 1,348,072 | -0.13(-2.17%) |
Oct 05, 2020 | 6.190 | 6.190 | 6.028 | 6.161 | 1,374,823 | -0.01(-0.15%) |
Oct 02, 2020 | 6.066 | 6.190 | 6.047 | 6.171 | 922,373 | +0.06(+0.94%) |
Oct 01, 2020 | 6.180 | 6.309 | 6.095 | 6.114 | 1,525,529 | -0.06(-0.93%) |
Sep 30, 2020 | 5.999 | 6.180 | 5.942 | 6.171 | 2,509,477 | +0.23(+3.86%) |
Sep 29, 2020 | 6.133 | 6.161 | 5.942 | 5.942 | 1,245,692 | -0.21(-3.42%) |
Sep 28, 2020 | 6.276 | 6.324 | 6.123 | 6.152 | 1,478,149 | -0.06(-0.92%) |
Sep 25, 2020 | 6.219 | 6.233 | 6.152 | 6.209 | 737,919 | -0.05(-0.76%) |
Sep 24, 2020 | 6.161 | 6.314 | 6.075 | 6.257 | 1,382,985 | +0.10(+1.55%) |
Sep 23, 2020 | 6.324 | 6.486 | 6.123 | 6.161 | 2,401,892 | -0.11(-1.68%) |
Sep 22, 2020 | 6.706 | 6.706 | 6.266 | 6.266 | 2,731,388 | -0.44(-6.55%) |
Sep 21, 2020 | 6.849 | 6.859 | 6.696 | 6.706 | 2,876,379 | -0.23(-3.31%) |
Sep 18, 2020 | 7.098 | 7.107 | 6.916 | 6.935 | 2,993,552 | -0.14(-2.02%) |
Sep 17, 2020 | 7.021 | 7.155 | 6.954 | 7.078 | 3,931,302 | +0.03(+0.41%) |
Sep 16, 2020 | 7.050 | 7.107 | 7.012 | 7.050 | 2,367,537 | +0.01(+0.14%) |
Sep 15, 2020 | 7.107 | 7.164 | 7.021 | 7.040 | 1,874,435 | -0.03(-0.41%) |
Sep 14, 2020 | 6.926 | 7.078 | 6.906 | 7.069 | 1,265,637 | +0.18(+2.64%) |
Sep 11, 2020 | 6.696 | 6.926 | 6.618 | 6.887 | 2,862,697 | +0.25(+3.74%) |
Sep 10, 2020 | 6.906 | 6.945 | 6.634 | 6.639 | 1,113,868 | -0.25(-3.61%) |
Sep 09, 2020 | 6.926 | 6.983 | 6.859 | 6.887 | 1,213,235 | +0.01(+0.14%) |
Sep 08, 2020 | 6.878 | 6.921 | 6.806 | 6.878 | 590,961 | -0.06(-0.83%) |
Sep 04, 2020 | 6.954 | 7.002 | 6.801 | 6.935 | 1,029,465 | +0.00(+0.00%) |
Sep 03, 2020 | 7.021 | 7.059 | 6.883 | 6.935 | 1,074,867 | -0.07(-0.95%) |
Sep 02, 2020 | 6.878 | 7.021 | 6.828 | 7.002 | 1,351,771 | +0.12(+1.81%) |