Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.820 | 7.990 | 7.770 | 7.800 | 890,900 | -0.06(-0.76%) |
Nov 27, 2019 | 7.950 | 8.275 | 7.800 | 7.860 | 2,402,800 | -0.10(-1.26%) |
Nov 26, 2019 | 8.030 | 8.100 | 7.900 | 7.960 | 1,342,551 | -0.05(-0.62%) |
Nov 25, 2019 | 7.600 | 8.080 | 7.540 | 8.010 | 1,616,902 | +0.45(+5.95%) |
Nov 22, 2019 | 7.350 | 7.630 | 7.340 | 7.560 | 1,411,200 | +0.21(+2.86%) |
Nov 21, 2019 | 7.420 | 7.540 | 7.200 | 7.350 | 1,648,049 | -0.01(-0.14%) |
Nov 20, 2019 | 7.570 | 7.650 | 7.340 | 7.360 | 1,415,346 | -0.26(-3.41%) |
Nov 19, 2019 | 7.790 | 7.860 | 7.480 | 7.620 | 1,663,028 | -0.21(-2.68%) |
Nov 18, 2019 | 8.200 | 8.350 | 7.750 | 7.830 | 1,816,667 | -0.25(-3.09%) |
Nov 15, 2019 | 7.800 | 8.230 | 7.783 | 8.080 | 1,822,100 | +0.33(+4.26%) |
Nov 14, 2019 | 7.480 | 7.820 | 7.470 | 7.750 | 1,551,820 | +0.23(+3.06%) |
Nov 13, 2019 | 7.720 | 7.825 | 7.420 | 7.520 | 1,895,910 | -0.32(-4.08%) |
Nov 12, 2019 | 8.070 | 8.350 | 7.790 | 7.840 | 2,220,169 | -0.25(-3.09%) |
Nov 11, 2019 | 8.070 | 8.170 | 7.880 | 8.090 | 2,105,574 | +0.00(+0.00%) |
Nov 08, 2019 | 8.060 | 8.250 | 7.790 | 8.090 | 1,996,500 | -0.05(-0.61%) |
Nov 07, 2019 | 7.660 | 8.310 | 7.460 | 8.140 | 3,382,629 | +0.52(+6.82%) |
Nov 06, 2019 | 7.250 | 8.430 | 7.220 | 7.620 | 5,049,767 | +0.04(+0.53%) |
Nov 05, 2019 | 7.750 | 7.880 | 7.430 | 7.580 | 3,699,657 | -0.17(-2.19%) |
Nov 04, 2019 | 7.430 | 7.890 | 7.400 | 7.750 | 3,909,528 | +0.40(+5.44%) |
Nov 01, 2019 | 6.910 | 7.530 | 6.900 | 7.350 | 3,870,100 | +0.49(+7.14%) |
Oct 31, 2019 | 6.850 | 7.000 | 6.740 | 6.860 | 2,259,808 | -0.05(-0.72%) |
Oct 30, 2019 | 6.730 | 6.950 | 6.690 | 6.910 | 1,179,678 | +0.14(+2.07%) |
Oct 29, 2019 | 6.910 | 7.025 | 6.730 | 6.770 | 1,835,262 | -0.19(-2.73%) |
Oct 28, 2019 | 7.000 | 7.180 | 6.850 | 6.960 | 2,397,936 | +0.02(+0.29%) |
Oct 25, 2019 | 6.540 | 7.145 | 6.520 | 6.940 | 3,391,800 | -0.07(-1.00%) |
Oct 24, 2019 | 7.030 | 7.120 | 6.930 | 7.010 | 4,457,820 | +0.01(+0.14%) |
Oct 23, 2019 | 7.120 | 7.170 | 6.940 | 7.000 | 1,558,213 | -0.10(-1.41%) |
Oct 22, 2019 | 7.100 | 7.130 | 6.880 | 7.100 | 1,465,335 | +0.05(+0.71%) |
Oct 21, 2019 | 7.000 | 7.170 | 6.870 | 7.050 | 1,791,119 | +0.12(+1.73%) |
Oct 18, 2019 | 6.980 | 7.015 | 6.800 | 6.930 | 754,600 | -0.03(-0.43%) |
Oct 17, 2019 | 6.950 | 7.040 | 6.870 | 6.960 | 1,317,249 | +0.08(+1.16%) |
Oct 16, 2019 | 6.900 | 7.060 | 6.810 | 6.880 | 1,487,931 | -0.02(-0.29%) |
Oct 15, 2019 | 6.960 | 7.020 | 6.820 | 6.900 | 1,062,125 | -0.05(-0.72%) |
Oct 14, 2019 | 6.850 | 7.000 | 6.780 | 6.950 | 769,020 | +0.01(+0.14%) |
Oct 11, 2019 | 6.700 | 7.080 | 6.680 | 6.940 | 1,884,200 | +0.36(+5.47%) |
Oct 10, 2019 | 6.510 | 6.685 | 6.475 | 6.580 | 1,001,612 | +0.13(+2.02%) |
Oct 09, 2019 | 6.560 | 6.680 | 6.260 | 6.450 | 1,389,773 | -0.12(-1.83%) |
Oct 08, 2019 | 6.710 | 6.775 | 6.530 | 6.570 | 1,809,626 | -0.26(-3.81%) |
Oct 07, 2019 | 6.610 | 6.915 | 6.520 | 6.830 | 1,266,239 | +0.23(+3.48%) |
Oct 04, 2019 | 6.940 | 7.050 | 6.520 | 6.600 | 2,380,800 | -0.37(-5.31%) |
Oct 03, 2019 | 6.740 | 7.030 | 6.580 | 6.970 | 1,719,364 | +0.14(+2.05%) |
Oct 02, 2019 | 6.520 | 6.840 | 6.420 | 6.830 | 1,664,387 | +0.18(+2.71%) |
Oct 01, 2019 | 6.730 | 7.020 | 6.490 | 6.650 | 1,391,739 | -0.04(-0.60%) |
Sep 30, 2019 | 6.640 | 6.790 | 6.400 | 6.690 | 1,458,522 | +0.07(+1.06%) |
Sep 27, 2019 | 6.580 | 6.750 | 6.520 | 6.620 | 1,155,000 | +0.04(+0.61%) |
Sep 26, 2019 | 6.940 | 6.980 | 6.480 | 6.580 | 1,085,500 | -0.37(-5.32%) |
Sep 25, 2019 | 6.790 | 7.010 | 6.750 | 6.950 | 971,765 | +0.17(+2.51%) |
Sep 24, 2019 | 7.280 | 7.280 | 6.570 | 6.780 | 2,048,556 | -0.51(-7.00%) |
Sep 23, 2019 | 7.170 | 7.400 | 7.100 | 7.290 | 1,854,540 | +0.01(+0.14%) |
Sep 20, 2019 | 7.270 | 7.440 | 7.180 | 7.280 | 2,245,000 | +0.05(+0.69%) |
Sep 19, 2019 | 7.150 | 7.280 | 7.050 | 7.230 | 842,975 | +0.11(+1.54%) |
Sep 18, 2019 | 7.350 | 7.360 | 6.965 | 7.120 | 1,779,454 | -0.24(-3.26%) |
Sep 17, 2019 | 7.540 | 7.620 | 7.250 | 7.360 | 1,570,830 | -0.23(-3.03%) |
Sep 16, 2019 | 7.990 | 8.010 | 7.580 | 7.590 | 3,514,234 | -0.07(-0.91%) |
Sep 13, 2019 | 7.510 | 7.820 | 7.380 | 7.660 | 2,221,600 | +0.26(+3.51%) |
Sep 12, 2019 | 7.060 | 7.550 | 7.060 | 7.400 | 3,353,003 | +0.36(+5.11%) |
Sep 11, 2019 | 7.170 | 7.250 | 6.850 | 7.040 | 2,514,469 | +0.20(+2.92%) |
Sep 10, 2019 | 6.750 | 6.970 | 6.670 | 6.840 | 2,144,128 | +0.07(+1.03%) |
Sep 09, 2019 | 6.420 | 6.800 | 6.400 | 6.770 | 1,990,240 | +0.41(+6.45%) |
Sep 06, 2019 | 6.320 | 6.555 | 6.200 | 6.360 | 1,469,300 | +0.09(+1.44%) |
Sep 05, 2019 | 6.240 | 6.550 | 6.200 | 6.270 | 1,605,356 | +0.17(+2.79%) |
Sep 04, 2019 | 6.070 | 6.150 | 5.833 | 6.100 | 1,562,728 | +0.13(+2.18%) |