Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.220 | 7.380 | 7.220 | 7.250 | 3,400 | +0.12(+1.68%) |
Nov 27, 2019 | 6.720 | 7.400 | 6.500 | 7.130 | 54,800 | +0.43(+6.42%) |
Nov 26, 2019 | 7.230 | 7.240 | 6.620 | 6.700 | 26,726 | -0.51(-7.07%) |
Nov 25, 2019 | 6.780 | 7.390 | 6.680 | 7.210 | 39,369 | +0.55(+8.26%) |
Nov 22, 2019 | 6.790 | 7.180 | 6.600 | 6.660 | 30,200 | -0.21(-3.06%) |
Nov 21, 2019 | 7.050 | 7.245 | 6.740 | 6.870 | 202,639 | -0.11(-1.58%) |
Nov 20, 2019 | 7.100 | 7.130 | 6.579 | 6.980 | 39,051 | -0.12(-1.69%) |
Nov 19, 2019 | 7.210 | 7.450 | 6.880 | 7.100 | 22,929 | -0.05(-0.70%) |
Nov 18, 2019 | 7.130 | 7.450 | 6.950 | 7.150 | 32,384 | -0.02(-0.28%) |
Nov 15, 2019 | 6.990 | 7.690 | 6.940 | 7.170 | 62,700 | +0.25(+3.61%) |
Nov 14, 2019 | 7.050 | 7.590 | 6.814 | 6.920 | 29,368 | -0.20(-2.81%) |
Nov 13, 2019 | 7.390 | 7.446 | 7.040 | 7.120 | 11,597 | -0.24(-3.26%) |
Nov 12, 2019 | 7.890 | 8.290 | 7.250 | 7.360 | 64,753 | -0.37(-4.79%) |
Nov 11, 2019 | 7.260 | 8.120 | 7.260 | 7.730 | 33,720 | +0.47(+6.47%) |
Nov 08, 2019 | 8.000 | 8.000 | 7.080 | 7.260 | 90,500 | -1.38(-15.97%) |
Nov 07, 2019 | 8.800 | 8.850 | 8.510 | 8.640 | 43,355 | -0.05(-0.58%) |
Nov 06, 2019 | 8.510 | 8.710 | 8.380 | 8.690 | 5,810 | +0.01(+0.12%) |
Nov 05, 2019 | 8.490 | 8.720 | 8.490 | 8.680 | 17,097 | +0.23(+2.72%) |
Nov 04, 2019 | 8.640 | 8.640 | 8.390 | 8.450 | 17,375 | -0.22(-2.54%) |
Nov 01, 2019 | 8.780 | 8.790 | 8.500 | 8.670 | 34,800 | -0.09(-1.03%) |
Oct 31, 2019 | 8.790 | 8.950 | 8.350 | 8.760 | 33,750 | -0.07(-0.79%) |
Oct 30, 2019 | 8.850 | 8.900 | 8.665 | 8.830 | 9,088 | -0.02(-0.23%) |
Oct 29, 2019 | 8.720 | 8.850 | 8.135 | 8.850 | 7,373 | +0.13(+1.49%) |
Oct 28, 2019 | 8.840 | 8.910 | 8.585 | 8.720 | 10,681 | -0.10(-1.13%) |
Oct 25, 2019 | 8.780 | 8.900 | 8.600 | 8.820 | 12,800 | +0.02(+0.23%) |
Oct 24, 2019 | 8.760 | 8.970 | 8.650 | 8.800 | 29,505 | +0.06(+0.69%) |
Oct 23, 2019 | 8.680 | 8.980 | 8.600 | 8.740 | 16,098 | +0.10(+1.16%) |
Oct 22, 2019 | 8.780 | 8.780 | 8.360 | 8.640 | 19,946 | -0.23(-2.59%) |
Oct 21, 2019 | 8.710 | 9.000 | 8.470 | 8.870 | 25,959 | +0.24(+2.78%) |
Oct 18, 2019 | 8.750 | 8.840 | 8.505 | 8.630 | 16,300 | -0.14(-1.60%) |
Oct 17, 2019 | 8.750 | 8.880 | 8.400 | 8.770 | 37,934 | +0.08(+0.92%) |
Oct 16, 2019 | 8.460 | 8.700 | 8.380 | 8.690 | 22,652 | +0.07(+0.81%) |
Oct 15, 2019 | 8.370 | 8.700 | 8.270 | 8.620 | 53,969 | +0.30(+3.61%) |
Oct 14, 2019 | 8.360 | 8.390 | 8.000 | 8.320 | 33,460 | -0.04(-0.48%) |
Oct 11, 2019 | 8.370 | 8.690 | 8.250 | 8.360 | 35,900 | +0.09(+1.09%) |
Oct 10, 2019 | 8.840 | 8.880 | 8.213 | 8.270 | 55,848 | -0.58(-6.55%) |
Oct 09, 2019 | 8.910 | 9.270 | 8.750 | 8.850 | 31,130 | -0.01(-0.11%) |
Oct 08, 2019 | 9.060 | 9.085 | 8.795 | 8.860 | 41,590 | -0.27(-2.96%) |
Oct 07, 2019 | 9.220 | 9.450 | 9.060 | 9.130 | 46,477 | -0.11(-1.19%) |
Oct 04, 2019 | 9.170 | 9.300 | 9.040 | 9.240 | 41,300 | +0.06(+0.65%) |
Oct 03, 2019 | 9.270 | 9.450 | 9.150 | 9.180 | 28,242 | +0.00(+0.00%) |
Oct 02, 2019 | 9.280 | 9.346 | 9.100 | 9.180 | 72,137 | -0.17(-1.82%) |
Oct 01, 2019 | 9.950 | 9.960 | 9.250 | 9.350 | 50,407 | -0.35(-3.61%) |
Sep 30, 2019 | 9.260 | 9.980 | 9.250 | 9.700 | 62,036 | +0.18(+1.89%) |
Sep 27, 2019 | 9.770 | 9.980 | 9.460 | 9.520 | 15,200 | -0.23(-2.36%) |
Sep 26, 2019 | 9.680 | 9.960 | 9.505 | 9.750 | 17,453 | -0.21(-2.11%) |
Sep 25, 2019 | 9.390 | 10.15 | 9.370 | 9.960 | 80,240 | +0.58(+6.18%) |
Sep 24, 2019 | 9.600 | 9.750 | 9.290 | 9.380 | 85,426 | -0.18(-1.88%) |
Sep 23, 2019 | 9.830 | 10.25 | 9.500 | 9.560 | 66,951 | -0.25(-2.55%) |
Sep 20, 2019 | 10.79 | 10.90 | 9.810 | 9.810 | 434,100 | -0.94(-8.74%) |
Sep 19, 2019 | 10.64 | 11.10 | 9.800 | 10.75 | 79,815 | +0.25(+2.38%) |
Sep 18, 2019 | 10.61 | 11.21 | 10.49 | 10.50 | 64,302 | -0.41(-3.76%) |
Sep 17, 2019 | 10.22 | 11.38 | 10.14 | 10.91 | 52,307 | +0.49(+4.70%) |
Sep 16, 2019 | 10.80 | 10.80 | 10.16 | 10.42 | 54,178 | -0.46(-4.23%) |
Sep 13, 2019 | 11.11 | 11.44 | 10.48 | 10.88 | 71,800 | -0.19(-1.72%) |
Sep 12, 2019 | 9.990 | 11.75 | 9.950 | 11.07 | 147,863 | +1.05(+10.48%) |
Sep 11, 2019 | 9.280 | 10.70 | 9.255 | 10.02 | 124,010 | +0.64(+6.82%) |
Sep 10, 2019 | 10.76 | 10.76 | 8.980 | 9.380 | 96,784 | -1.32(-12.34%) |
Sep 09, 2019 | 9.680 | 10.73 | 9.310 | 10.70 | 76,680 | +1.20(+12.63%) |
Sep 06, 2019 | 9.480 | 9.780 | 8.980 | 9.500 | 29,300 | +0.17(+1.82%) |
Sep 05, 2019 | 9.500 | 9.650 | 9.030 | 9.330 | 31,737 | -0.07(-0.74%) |
Sep 04, 2019 | 8.900 | 9.455 | 8.890 | 9.400 | 17,223 | +0.62(+7.06%) |