Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.220 | 8.357 | 8.090 | 8.180 | 906,300 | -0.02(-0.24%) |
Nov 27, 2019 | 8.200 | 8.370 | 8.120 | 8.200 | 1,325,000 | +0.02(+0.24%) |
Nov 26, 2019 | 8.360 | 8.710 | 8.120 | 8.180 | 2,665,169 | -0.20(-2.39%) |
Nov 25, 2019 | 7.780 | 8.470 | 7.760 | 8.380 | 2,649,302 | +0.54(+6.89%) |
Nov 22, 2019 | 7.970 | 8.000 | 7.650 | 7.840 | 1,610,600 | -0.01(-0.13%) |
Nov 21, 2019 | 7.900 | 7.920 | 7.595 | 7.850 | 1,594,916 | +0.05(+0.64%) |
Nov 20, 2019 | 7.960 | 8.060 | 7.750 | 7.800 | 1,517,068 | -0.20(-2.50%) |
Nov 19, 2019 | 8.390 | 8.400 | 7.860 | 8.000 | 2,396,470 | -0.43(-5.10%) |
Nov 18, 2019 | 8.660 | 8.730 | 8.290 | 8.430 | 1,717,655 | -0.29(-3.33%) |
Nov 15, 2019 | 8.770 | 8.840 | 8.215 | 8.720 | 2,472,000 | +0.08(+0.93%) |
Nov 14, 2019 | 8.780 | 9.000 | 8.490 | 8.640 | 1,578,486 | -0.30(-3.36%) |
Nov 13, 2019 | 9.050 | 9.064 | 8.840 | 8.940 | 1,032,815 | -0.21(-2.30%) |
Nov 12, 2019 | 9.120 | 9.360 | 8.850 | 9.150 | 1,669,284 | -0.01(-0.11%) |
Nov 11, 2019 | 9.000 | 9.220 | 8.850 | 9.160 | 1,213,936 | +0.08(+0.88%) |
Nov 08, 2019 | 9.200 | 9.285 | 8.880 | 9.080 | 2,466,100 | -0.20(-2.16%) |
Nov 07, 2019 | 9.700 | 9.890 | 9.190 | 9.280 | 2,164,386 | -0.32(-3.33%) |
Nov 06, 2019 | 9.560 | 9.795 | 9.375 | 9.600 | 2,094,701 | +0.03(+0.31%) |
Nov 05, 2019 | 9.310 | 9.950 | 9.310 | 9.570 | 2,168,594 | +0.33(+3.57%) |
Nov 04, 2019 | 8.780 | 9.270 | 8.620 | 9.240 | 2,389,261 | +0.55(+6.33%) |
Nov 01, 2019 | 8.780 | 8.890 | 8.500 | 8.690 | 2,389,300 | -0.04(-0.46%) |
Oct 31, 2019 | 8.950 | 9.210 | 8.450 | 8.730 | 2,342,478 | -0.35(-3.85%) |
Oct 30, 2019 | 9.560 | 9.620 | 8.940 | 9.080 | 2,476,143 | -0.55(-5.71%) |
Oct 29, 2019 | 10.29 | 10.41 | 9.620 | 9.630 | 2,616,881 | -0.67(-6.50%) |
Oct 28, 2019 | 10.97 | 11.10 | 10.13 | 10.30 | 3,428,887 | -0.54(-4.98%) |
Oct 25, 2019 | 10.37 | 10.96 | 10.25 | 10.84 | 2,521,000 | +0.37(+3.53%) |
Oct 24, 2019 | 10.33 | 10.49 | 10.06 | 10.47 | 2,617,005 | +0.12(+1.16%) |
Oct 23, 2019 | 10.75 | 10.80 | 10.16 | 10.35 | 4,608,552 | -0.31(-2.91%) |
Oct 22, 2019 | 9.850 | 10.69 | 9.550 | 10.66 | 4,409,039 | +0.79(+8.00%) |
Oct 21, 2019 | 9.780 | 10.17 | 9.700 | 9.870 | 2,532,580 | +0.23(+2.44%) |
Oct 18, 2019 | 9.680 | 9.790 | 9.590 | 9.635 | 2,047,200 | -0.12(-1.18%) |
Oct 17, 2019 | 9.640 | 9.800 | 9.510 | 9.750 | 2,878,926 | +0.14(+1.46%) |
Oct 16, 2019 | 9.630 | 9.800 | 9.560 | 9.610 | 1,841,744 | +0.04(+0.42%) |
Oct 15, 2019 | 9.560 | 9.720 | 9.340 | 9.570 | 1,978,276 | +0.00(+0.00%) |
Oct 14, 2019 | 9.490 | 9.710 | 9.300 | 9.570 | 1,916,370 | +0.01(+0.05%) |
Oct 11, 2019 | 9.790 | 9.932 | 9.510 | 9.565 | 3,749,100 | -0.10(-0.98%) |
Oct 10, 2019 | 9.450 | 9.780 | 9.340 | 9.660 | 2,310,842 | +0.31(+3.32%) |
Oct 09, 2019 | 9.360 | 9.470 | 9.120 | 9.350 | 2,000,961 | +0.05(+0.54%) |
Oct 08, 2019 | 9.260 | 9.490 | 9.010 | 9.300 | 1,780,149 | -0.21(-2.21%) |
Oct 07, 2019 | 9.350 | 9.690 | 8.960 | 9.510 | 3,397,654 | +0.39(+4.28%) |
Oct 04, 2019 | 8.900 | 9.120 | 8.660 | 9.120 | 1,995,500 | +0.22(+2.47%) |
Oct 03, 2019 | 8.670 | 9.070 | 8.590 | 8.900 | 3,584,982 | +0.21(+2.42%) |
Oct 02, 2019 | 9.660 | 9.700 | 8.410 | 8.690 | 4,706,449 | -1.03(-10.60%) |
Oct 01, 2019 | 9.800 | 10.37 | 9.710 | 9.720 | 2,762,696 | -0.07(-0.72%) |
Sep 30, 2019 | 9.740 | 9.970 | 9.680 | 9.790 | 3,184,289 | +0.10(+1.03%) |
Sep 27, 2019 | 9.690 | 9.970 | 9.560 | 9.690 | 3,698,400 | +0.05(+0.52%) |
Sep 26, 2019 | 9.770 | 9.890 | 9.400 | 9.640 | 2,441,551 | -0.12(-1.23%) |
Sep 25, 2019 | 9.730 | 10.01 | 9.600 | 9.760 | 4,892,235 | +0.07(+0.72%) |
Sep 24, 2019 | 9.060 | 9.840 | 9.060 | 9.690 | 6,557,676 | +0.60(+6.60%) |
Sep 23, 2019 | 8.590 | 9.230 | 8.540 | 9.090 | 3,193,659 | +0.43(+4.97%) |
Sep 20, 2019 | 9.270 | 9.360 | 8.540 | 8.660 | 19,078,600 | -0.60(-6.48%) |
Sep 19, 2019 | 9.240 | 9.298 | 8.930 | 9.260 | 5,024,698 | +0.28(+3.12%) |
Sep 18, 2019 | 8.910 | 9.150 | 8.740 | 8.980 | 5,457,220 | +0.06(+0.67%) |
Sep 17, 2019 | 9.530 | 9.530 | 8.680 | 8.920 | 5,099,171 | -0.66(-6.89%) |
Sep 16, 2019 | 9.490 | 10.07 | 9.410 | 9.580 | 4,383,832 | +0.01(+0.10%) |
Sep 13, 2019 | 9.400 | 9.910 | 9.150 | 9.570 | 5,164,300 | +0.33(+3.57%) |
Sep 12, 2019 | 9.480 | 9.520 | 8.750 | 9.240 | 7,300,500 | -0.50(-5.13%) |
Sep 11, 2019 | 9.890 | 10.27 | 9.400 | 9.740 | 11,825,519 | -0.33(-3.28%) |
Sep 10, 2019 | 9.000 | 10.12 | 9.000 | 10.07 | 12,094,336 | +1.03(+11.39%) |
Sep 09, 2019 | 7.840 | 9.250 | 7.810 | 9.040 | 13,148,625 | +1.28(+16.49%) |
Sep 06, 2019 | 7.210 | 7.800 | 7.180 | 7.760 | 8,179,800 | +0.61(+8.53%) |
Sep 05, 2019 | 6.200 | 7.220 | 6.160 | 7.150 | 8,011,839 | +0.89(+14.22%) |
Sep 04, 2019 | 6.840 | 7.130 | 5.910 | 6.260 | 17,466,948 | +0.51(+8.87%) |