Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.562 | 6.598 | 6.128 | 6.261 | 4,849 | -0.31(-4.72%) |
Nov 27, 2019 | 6.473 | 6.677 | 6.305 | 6.571 | 14,208 | -0.08(-1.20%) |
Nov 26, 2019 | 6.739 | 6.739 | 6.207 | 6.651 | 7,800 | -0.09(-1.32%) |
Nov 25, 2019 | 6.553 | 6.739 | 5.883 | 6.739 | 35,135 | +0.45(+7.19%) |
Nov 22, 2019 | 6.642 | 6.651 | 6.243 | 6.287 | 15,111 | -0.31(-4.70%) |
Nov 21, 2019 | 6.527 | 6.740 | 6.431 | 6.598 | 26,789 | -0.05(-0.80%) |
Nov 20, 2019 | 6.739 | 6.819 | 6.456 | 6.651 | 46,102 | -0.18(-2.60%) |
Nov 19, 2019 | 6.686 | 6.881 | 6.654 | 6.828 | 18,537 | +0.17(+2.53%) |
Nov 18, 2019 | 6.713 | 6.917 | 6.402 | 6.660 | 42,651 | -0.08(-1.18%) |
Nov 15, 2019 | 6.828 | 6.881 | 6.429 | 6.739 | 17,930 | +0.01(+0.13%) |
Nov 14, 2019 | 6.855 | 6.917 | 6.727 | 6.731 | 8,315 | -0.19(-2.69%) |
Nov 13, 2019 | 6.660 | 6.997 | 6.660 | 6.917 | 10,866 | -0.15(-2.13%) |
Nov 12, 2019 | 7.094 | 7.121 | 6.660 | 7.068 | 33,018 | -0.03(-0.37%) |
Nov 11, 2019 | 7.094 | 7.192 | 6.864 | 7.094 | 17,552 | -0.17(-2.32%) |
Nov 08, 2019 | 6.899 | 7.263 | 6.651 | 7.263 | 39,694 | +0.35(+5.00%) |
Nov 07, 2019 | 7.192 | 7.322 | 6.456 | 6.917 | 189,323 | -0.35(-4.88%) |
Nov 06, 2019 | 6.775 | 7.271 | 6.309 | 7.271 | 25,344 | +0.91(+14.37%) |
Nov 05, 2019 | 6.979 | 6.979 | 6.314 | 6.358 | 10,999 | -0.31(-4.65%) |
Nov 04, 2019 | 6.899 | 7.068 | 6.660 | 6.668 | 19,044 | -0.20(-2.97%) |
Nov 01, 2019 | 7.316 | 7.316 | 6.872 | 6.872 | 18,945 | -0.22(-3.12%) |
Oct 31, 2019 | 7.768 | 7.768 | 6.748 | 7.094 | 125,088 | -0.71(-9.09%) |
Oct 30, 2019 | 8.353 | 8.371 | 7.644 | 7.804 | 102,644 | -0.58(-6.88%) |
Oct 29, 2019 | 8.504 | 8.885 | 8.247 | 8.380 | 99,499 | -0.06(-0.74%) |
Oct 28, 2019 | 8.814 | 8.814 | 8.442 | 8.442 | 6,265 | -0.25(-2.86%) |
Oct 25, 2019 | 8.992 | 8.992 | 8.531 | 8.690 | 6,202 | +0.21(+2.51%) |
Oct 24, 2019 | 8.868 | 8.868 | 8.442 | 8.477 | 24,653 | -0.39(-4.35%) |
Oct 23, 2019 | 8.690 | 9.391 | 8.513 | 8.863 | 25,967 | +0.17(+1.99%) |
Oct 22, 2019 | 9.045 | 9.079 | 8.404 | 8.690 | 16,891 | -0.62(-6.67%) |
Oct 21, 2019 | 9.320 | 9.409 | 9.151 | 9.311 | 12,538 | -0.01(-0.10%) |
Oct 18, 2019 | 8.956 | 9.329 | 8.956 | 9.320 | 14,547 | +0.40(+4.47%) |
Oct 17, 2019 | 9.843 | 9.887 | 8.868 | 8.921 | 25,706 | -1.05(-10.55%) |
Oct 16, 2019 | 9.923 | 10.09 | 9.923 | 9.973 | 2,761 | +0.32(+3.37%) |
Oct 15, 2019 | 9.843 | 10.30 | 9.648 | 9.648 | 6,567 | -0.55(-5.39%) |
Oct 14, 2019 | 10.32 | 10.62 | 9.772 | 10.20 | 6,432 | +0.07(+0.70%) |
Oct 11, 2019 | 9.710 | 10.46 | 9.323 | 10.13 | 15,674 | +0.38(+3.91%) |
Oct 10, 2019 | 10.41 | 10.41 | 9.400 | 9.746 | 24,166 | -0.60(-5.83%) |
Oct 09, 2019 | 11.00 | 11.07 | 9.950 | 10.35 | 40,507 | +0.20(+1.92%) |
Oct 08, 2019 | 10.83 | 10.94 | 10.15 | 10.15 | 18,297 | -0.58(-5.37%) |
Oct 07, 2019 | 10.91 | 11.20 | 10.15 | 10.73 | 30,976 | +0.14(+1.34%) |
Oct 04, 2019 | 10.12 | 10.73 | 10.12 | 10.59 | 14,434 | +0.31(+3.06%) |
Oct 03, 2019 | 10.08 | 10.46 | 10.04 | 10.27 | 42,488 | -0.08(-0.73%) |
Oct 02, 2019 | 10.88 | 11.25 | 10.03 | 10.35 | 601,747 | -0.63(-5.74%) |
Oct 01, 2019 | 14.92 | 14.92 | 10.64 | 10.98 | 831,504 | -3.82(-25.82%) |
Sep 30, 2019 | 13.35 | 15.41 | 12.80 | 14.80 | 355,834 | +1.91(+14.79%) |
Sep 27, 2019 | 12.86 | 13.50 | 12.56 | 12.89 | 12,291 | -0.20(-1.56%) |
Sep 26, 2019 | 13.08 | 14.14 | 12.31 | 13.10 | 45,456 | -0.10(-0.74%) |
Sep 25, 2019 | 11.62 | 13.88 | 11.57 | 13.20 | 211,926 | +1.61(+13.85%) |
Sep 24, 2019 | 11.66 | 12.10 | 11.53 | 11.59 | 80,959 | -0.16(-1.36%) |
Sep 23, 2019 | 12.06 | 12.38 | 11.62 | 11.75 | 132,941 | -0.31(-2.57%) |
Sep 20, 2019 | 11.77 | 12.50 | 11.77 | 12.06 | 25,824 | -0.18(-1.45%) |
Sep 19, 2019 | 11.99 | 12.67 | 11.95 | 12.24 | 76,834 | -0.10(-0.79%) |
Sep 18, 2019 | 12.74 | 13.10 | 11.99 | 12.33 | 70,786 | -0.17(-1.35%) |
Sep 17, 2019 | 16.04 | 16.40 | 11.53 | 12.50 | 950,449 | -4.32(-25.67%) |
Sep 16, 2019 | 14.19 | 17.28 | 14.15 | 16.82 | 439,388 | +2.13(+14.48%) |
Sep 13, 2019 | 12.77 | 15.22 | 12.59 | 14.69 | 86,268 | +1.93(+15.15%) |
Sep 12, 2019 | 12.95 | 12.95 | 12.41 | 12.76 | 70,601 | -0.19(-1.44%) |
Sep 11, 2019 | 13.12 | 13.26 | 12.53 | 12.95 | 88,452 | +0.18(+1.39%) |
Sep 10, 2019 | 12.59 | 13.74 | 12.47 | 12.77 | 74,223 | +0.30(+2.42%) |
Sep 09, 2019 | 13.22 | 14.01 | 11.99 | 12.47 | 301,498 | +0.47(+3.92%) |
Sep 06, 2019 | 12.36 | 14.19 | 11.08 | 12.00 | 375,859 | -0.68(-5.38%) |
Sep 05, 2019 | 11.03 | 12.73 | 10.28 | 12.68 | 158,376 | +2.10(+19.87%) |
Sep 04, 2019 | 9.834 | 11.05 | 9.834 | 10.58 | 38,888 | +0.03(+0.25%) |