Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.430 | 8.430 | 8.200 | 8.300 | 6,182 | +0.14(+1.66%) |
Nov 27, 2020 | 8.310 | 8.310 | 8.130 | 8.164 | 22,400 | -0.16(-1.87%) |
Nov 25, 2020 | 8.230 | 8.320 | 8.155 | 8.320 | 28,200 | +0.13(+1.59%) |
Nov 24, 2020 | 8.110 | 8.210 | 8.110 | 8.190 | 13,763 | +0.12(+1.53%) |
Nov 23, 2020 | 8.050 | 8.070 | 7.980 | 8.066 | 10,483 | +0.09(+1.08%) |
Nov 20, 2020 | 7.900 | 8.040 | 7.900 | 7.980 | 12,800 | +0.13(+1.60%) |
Nov 19, 2020 | 7.780 | 8.000 | 7.780 | 7.854 | 33,299 | -0.30(-3.69%) |
Nov 18, 2020 | 8.200 | 8.230 | 8.155 | 8.155 | 15,472 | +0.03(+0.39%) |
Nov 17, 2020 | 8.230 | 8.230 | 8.120 | 8.123 | 5,877 | -0.08(-0.93%) |
Nov 16, 2020 | 8.500 | 8.500 | 8.190 | 8.200 | 34,110 | -0.42(-4.87%) |
Nov 13, 2020 | 8.710 | 8.750 | 8.620 | 8.620 | 14,600 | +0.04(+0.41%) |
Nov 12, 2020 | 8.740 | 8.740 | 8.580 | 8.585 | 4,826 | -0.15(-1.74%) |
Nov 11, 2020 | 8.690 | 8.740 | 8.580 | 8.736 | 4,355 | +0.09(+1.05%) |
Nov 10, 2020 | 8.530 | 8.660 | 8.520 | 8.645 | 9,738 | +0.21(+2.44%) |
Nov 09, 2020 | 8.470 | 8.510 | 8.410 | 8.440 | 15,504 | -0.03(-0.34%) |
Nov 06, 2020 | 8.850 | 8.850 | 8.452 | 8.468 | 9,000 | -0.19(-2.22%) |
Nov 05, 2020 | 8.870 | 8.890 | 8.555 | 8.660 | 18,415 | -0.14(-1.55%) |
Nov 04, 2020 | 8.710 | 8.800 | 8.660 | 8.796 | 7,933 | -0.00(-0.05%) |
Nov 03, 2020 | 9.030 | 9.030 | 8.720 | 8.800 | 23,766 | -0.31(-3.40%) |
Nov 02, 2020 | 9.190 | 9.190 | 9.080 | 9.110 | 74,009 | -0.14(-1.51%) |
Oct 30, 2020 | 9.040 | 9.250 | 9.040 | 9.250 | 31,600 | +0.17(+1.82%) |
Oct 29, 2020 | 8.860 | 9.120 | 8.800 | 9.085 | 8,072 | +0.06(+0.66%) |
Oct 28, 2020 | 9.045 | 9.090 | 9.025 | 9.025 | 3,326 | -0.07(-0.77%) |
Oct 27, 2020 | 8.970 | 9.100 | 8.880 | 9.095 | 38,323 | +0.10(+1.08%) |
Oct 26, 2020 | 8.810 | 9.010 | 8.810 | 8.998 | 5,865 | +0.10(+1.08%) |
Oct 23, 2020 | 8.980 | 8.990 | 8.900 | 8.902 | 3,700 | -0.13(-1.47%) |
Oct 22, 2020 | 9.110 | 9.170 | 9.000 | 9.035 | 7,966 | -0.14(-1.58%) |
Oct 21, 2020 | 9.150 | 9.240 | 9.110 | 9.180 | 12,957 | +0.11(+1.21%) |
Oct 20, 2020 | 9.100 | 9.100 | 9.050 | 9.070 | 8,117 | -0.05(-0.55%) |
Oct 19, 2020 | 8.990 | 9.120 | 8.990 | 9.120 | 3,720 | +0.16(+1.76%) |
Oct 16, 2020 | 8.940 | 9.030 | 8.940 | 8.962 | 12,900 | -0.04(-0.42%) |
Oct 15, 2020 | 8.900 | 9.000 | 8.900 | 9.000 | 8,374 | +0.13(+1.47%) |
Oct 14, 2020 | 8.810 | 8.880 | 8.790 | 8.870 | 15,266 | +0.00(+0.00%) |
Oct 13, 2020 | 8.880 | 8.925 | 8.840 | 8.870 | 1,865 | -0.02(-0.17%) |
Oct 12, 2020 | 8.920 | 8.950 | 8.850 | 8.885 | 5,966 | +0.09(+1.00%) |
Oct 09, 2020 | 8.720 | 8.800 | 8.711 | 8.797 | 7,600 | +0.17(+1.94%) |
Oct 08, 2020 | 8.610 | 8.630 | 8.550 | 8.630 | 5,304 | +0.02(+0.23%) |
Oct 07, 2020 | 8.850 | 8.850 | 8.560 | 8.610 | 2,905 | +0.13(+1.58%) |
Oct 06, 2020 | 8.630 | 8.680 | 8.460 | 8.476 | 5,689 | -0.15(-1.79%) |
Oct 05, 2020 | 8.545 | 8.690 | 8.545 | 8.630 | 10,016 | +0.31(+3.66%) |
Oct 02, 2020 | 8.280 | 8.410 | 8.270 | 8.325 | 15,400 | -0.03(-0.30%) |
Oct 01, 2020 | 8.590 | 8.590 | 8.350 | 8.350 | 4,378 | -0.24(-2.79%) |
Sep 30, 2020 | 8.580 | 8.590 | 8.485 | 8.590 | 3,192 | +0.09(+1.06%) |
Sep 29, 2020 | 8.520 | 8.608 | 8.500 | 8.500 | 19,836 | -0.31(-3.48%) |
Sep 28, 2020 | 8.700 | 8.820 | 8.640 | 8.807 | 16,544 | +0.05(+0.58%) |
Sep 25, 2020 | 8.900 | 8.900 | 8.750 | 8.755 | 39,300 | -0.17(-1.92%) |
Sep 24, 2020 | 8.800 | 8.940 | 8.760 | 8.927 | 21,462 | +0.15(+1.74%) |
Sep 23, 2020 | 8.703 | 8.850 | 8.703 | 8.775 | 6,966 | +0.17(+1.98%) |
Sep 22, 2020 | 8.640 | 8.640 | 8.490 | 8.604 | 117,612 | -0.10(-1.10%) |
Sep 21, 2020 | 8.660 | 8.750 | 8.595 | 8.700 | 118,491 | +0.06(+0.67%) |
Sep 18, 2020 | 8.650 | 8.690 | 8.570 | 8.643 | 139,700 | +0.13(+1.53%) |
Sep 17, 2020 | 8.500 | 8.610 | 8.460 | 8.512 | 46,647 | -0.11(-1.27%) |
Sep 16, 2020 | 8.710 | 8.730 | 8.610 | 8.621 | 96,737 | -0.09(-1.06%) |
Sep 15, 2020 | 8.680 | 8.733 | 8.670 | 8.714 | 20,723 | -0.02(-0.18%) |
Sep 14, 2020 | 9.040 | 9.040 | 8.685 | 8.730 | 18,334 | +0.02(+0.26%) |
Sep 11, 2020 | 8.790 | 8.790 | 8.640 | 8.707 | 16,100 | -0.07(-0.85%) |
Sep 10, 2020 | 8.780 | 8.860 | 8.740 | 8.782 | 12,994 | -0.03(-0.32%) |
Sep 09, 2020 | 8.910 | 8.975 | 8.790 | 8.810 | 9,883 | -0.04(-0.45%) |
Sep 08, 2020 | 8.730 | 8.960 | 8.730 | 8.850 | 16,198 | -0.16(-1.78%) |
Sep 04, 2020 | 8.870 | 9.020 | 8.870 | 9.010 | 11,800 | +0.07(+0.78%) |
Sep 03, 2020 | 8.980 | 8.990 | 8.850 | 8.940 | 8,548 | +0.00(+0.00%) |
Sep 02, 2020 | 8.885 | 8.980 | 8.875 | 8.940 | 6,556 | +0.02(+0.22%) |