Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.068 | 6.148 | 5.829 | 5.839 | 2,432,389 | -0.50(-7.85%) |
Nov 27, 2019 | 6.108 | 6.346 | 5.998 | 6.337 | 2,162,570 | +0.23(+3.75%) |
Nov 26, 2019 | 6.695 | 6.724 | 6.028 | 6.108 | 3,056,039 | -0.61(-9.04%) |
Nov 25, 2019 | 6.197 | 6.715 | 6.197 | 6.715 | 2,469,041 | +0.23(+3.53%) |
Nov 22, 2019 | 6.277 | 6.675 | 6.108 | 6.486 | 2,623,795 | +0.22(+3.49%) |
Nov 21, 2019 | 6.148 | 6.297 | 5.869 | 6.267 | 2,042,258 | +0.24(+3.96%) |
Nov 20, 2019 | 5.978 | 6.426 | 5.650 | 6.028 | 3,862,139 | +0.13(+2.19%) |
Nov 19, 2019 | 6.376 | 6.386 | 5.869 | 5.899 | 2,493,900 | -0.59(-9.05%) |
Nov 18, 2019 | 7.282 | 7.301 | 6.416 | 6.486 | 3,587,647 | -0.98(-13.18%) |
Nov 15, 2019 | 7.132 | 7.574 | 7.132 | 7.471 | 1,363,167 | +0.43(+6.07%) |
Nov 14, 2019 | 7.411 | 7.574 | 6.943 | 7.043 | 1,731,211 | -0.24(-3.28%) |
Nov 13, 2019 | 7.480 | 7.660 | 7.172 | 7.282 | 2,254,797 | -0.38(-4.94%) |
Nov 12, 2019 | 7.928 | 8.087 | 7.480 | 7.660 | 2,569,750 | -0.10(-1.28%) |
Nov 11, 2019 | 8.147 | 8.396 | 7.739 | 7.759 | 2,473,221 | -0.91(-10.45%) |
Nov 08, 2019 | 8.256 | 8.714 | 7.829 | 8.664 | 1,365,379 | +0.17(+1.99%) |
Nov 07, 2019 | 8.505 | 8.953 | 8.266 | 8.495 | 1,843,693 | +0.38(+4.66%) |
Nov 06, 2019 | 8.565 | 9.112 | 7.998 | 8.117 | 1,907,674 | -0.52(-5.99%) |
Nov 05, 2019 | 9.042 | 9.510 | 8.535 | 8.634 | 3,293,618 | +0.08(+0.93%) |
Nov 04, 2019 | 7.630 | 8.704 | 7.600 | 8.555 | 3,929,916 | +1.31(+18.13%) |
Nov 01, 2019 | 6.635 | 7.351 | 6.615 | 7.242 | 3,305,781 | +0.69(+10.47%) |
Oct 31, 2019 | 6.754 | 6.913 | 6.177 | 6.555 | 2,181,519 | -0.10(-1.49%) |
Oct 30, 2019 | 7.809 | 7.908 | 6.615 | 6.655 | 2,980,626 | -0.86(-11.39%) |
Oct 29, 2019 | 6.844 | 7.709 | 6.685 | 7.510 | 2,711,276 | +0.63(+9.10%) |
Oct 28, 2019 | 7.391 | 7.719 | 6.884 | 6.884 | 2,553,908 | -0.38(-5.21%) |
Oct 25, 2019 | 6.665 | 7.311 | 6.554 | 7.262 | 1,747,488 | +0.56(+8.31%) |
Oct 24, 2019 | 7.063 | 7.122 | 6.462 | 6.705 | 1,302,537 | -0.13(-1.89%) |
Oct 23, 2019 | 6.376 | 7.083 | 6.058 | 6.834 | 1,916,056 | +0.42(+6.51%) |
Oct 22, 2019 | 6.217 | 6.734 | 5.901 | 6.416 | 2,256,620 | +0.28(+4.54%) |
Oct 21, 2019 | 5.998 | 6.237 | 5.854 | 6.138 | 1,325,646 | +0.13(+2.15%) |
Oct 18, 2019 | 6.605 | 6.794 | 6.008 | 6.008 | 3,163,634 | -0.60(-9.04%) |
Oct 17, 2019 | 6.555 | 6.744 | 6.346 | 6.605 | 1,361,812 | +0.03(+0.45%) |
Oct 16, 2019 | 6.715 | 7.083 | 6.536 | 6.575 | 1,032,228 | -0.20(-2.94%) |
Oct 15, 2019 | 6.605 | 7.231 | 6.376 | 6.774 | 1,784,190 | +0.10(+1.49%) |
Oct 14, 2019 | 6.864 | 6.864 | 6.217 | 6.675 | 1,790,728 | -0.38(-5.36%) |
Oct 11, 2019 | 6.834 | 7.227 | 6.834 | 7.053 | 1,671,689 | +0.46(+6.94%) |
Oct 10, 2019 | 6.625 | 6.774 | 6.327 | 6.595 | 1,083,257 | +0.08(+1.22%) |
Oct 09, 2019 | 6.824 | 6.874 | 6.346 | 6.516 | 1,091,650 | -0.06(-0.91%) |
Oct 08, 2019 | 7.083 | 7.122 | 6.565 | 6.575 | 2,063,178 | -0.77(-10.43%) |
Oct 07, 2019 | 7.729 | 7.849 | 7.212 | 7.341 | 1,166,277 | -0.42(-5.38%) |
Oct 04, 2019 | 7.829 | 7.978 | 7.311 | 7.759 | 1,592,774 | -0.03(-0.38%) |
Oct 03, 2019 | 7.242 | 7.829 | 6.953 | 7.789 | 1,702,951 | +0.38(+5.10%) |
Oct 02, 2019 | 7.988 | 8.306 | 7.371 | 7.411 | 2,114,812 | -0.65(-8.02%) |
Oct 01, 2019 | 9.211 | 9.540 | 7.988 | 8.057 | 1,798,325 | -1.00(-11.09%) |
Sep 30, 2019 | 9.152 | 9.281 | 8.878 | 9.062 | 760,710 | -0.36(-3.80%) |
Sep 27, 2019 | 9.191 | 9.669 | 9.002 | 9.420 | 609,404 | -0.06(-0.63%) |
Sep 26, 2019 | 9.997 | 10.11 | 9.182 | 9.480 | 720,825 | -0.81(-7.83%) |
Sep 25, 2019 | 10.09 | 10.39 | 9.768 | 10.29 | 666,913 | -0.18(-1.71%) |
Sep 24, 2019 | 11.52 | 11.52 | 10.19 | 10.46 | 1,159,056 | -1.18(-10.15%) |
Sep 23, 2019 | 11.47 | 11.75 | 11.19 | 11.65 | 485,333 | -0.08(-0.68%) |
Sep 20, 2019 | 11.91 | 12.09 | 11.43 | 11.73 | 1,366,803 | +0.08(+0.68%) |
Sep 19, 2019 | 12.65 | 12.84 | 11.48 | 11.65 | 1,304,838 | -0.70(-5.64%) |
Sep 18, 2019 | 12.43 | 12.88 | 12.13 | 12.34 | 731,388 | -0.67(-5.12%) |
Sep 17, 2019 | 14.88 | 14.92 | 12.77 | 13.01 | 1,430,649 | -2.22(-14.57%) |
Sep 16, 2019 | 14.00 | 15.53 | 13.42 | 15.23 | 2,213,192 | +3.78(+33.01%) |
Sep 13, 2019 | 10.99 | 11.78 | 10.86 | 11.45 | 1,089,803 | +0.63(+5.79%) |
Sep 12, 2019 | 10.88 | 11.54 | 10.29 | 10.82 | 1,549,762 | -0.72(-6.21%) |
Sep 11, 2019 | 11.53 | 12.52 | 10.97 | 11.54 | 2,658,648 | +0.22(+1.93%) |
Sep 10, 2019 | 11.43 | 12.54 | 11.10 | 11.32 | 2,945,577 | +0.01(+0.11%) |
Sep 09, 2019 | 9.896 | 11.31 | 9.896 | 11.31 | 1,083,988 | +1.72(+17.93%) |
Sep 06, 2019 | 9.727 | 9.807 | 8.971 | 9.588 | 850,507 | -0.39(-3.89%) |
Sep 05, 2019 | 9.528 | 10.44 | 9.528 | 9.976 | 1,569,048 | +0.67(+7.16%) |
Sep 04, 2019 | 8.931 | 9.479 | 8.881 | 9.309 | 720,977 | +0.78(+9.09%) |