Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.982 | 8.003 | 7.806 | 8.003 | 1,000 | -0.02(-0.21%) |
Nov 27, 2019 | 7.661 | 8.090 | 7.661 | 8.020 | 4,200 | -0.03(-0.37%) |
Nov 26, 2019 | 8.480 | 8.480 | 8.050 | 8.050 | 8,406 | -0.23(-2.78%) |
Nov 25, 2019 | 7.980 | 8.280 | 7.664 | 8.280 | 8,558 | +0.56(+7.27%) |
Nov 22, 2019 | 8.000 | 8.000 | 7.517 | 7.719 | 24,800 | -0.03(-0.40%) |
Nov 21, 2019 | 8.480 | 8.480 | 7.616 | 7.750 | 9,096 | -0.48(-5.83%) |
Nov 20, 2019 | 8.720 | 8.720 | 7.540 | 8.230 | 43,890 | -0.50(-5.72%) |
Nov 19, 2019 | 8.716 | 8.729 | 8.250 | 8.729 | 52,476 | +0.37(+4.41%) |
Nov 18, 2019 | 8.940 | 9.100 | 8.050 | 8.360 | 19,227 | -0.39(-4.46%) |
Nov 15, 2019 | 9.100 | 9.150 | 8.750 | 8.750 | 22,900 | -0.32(-3.53%) |
Nov 14, 2019 | 9.500 | 9.500 | 8.600 | 9.070 | 31,747 | +0.12(+1.34%) |
Nov 13, 2019 | 9.440 | 9.490 | 8.950 | 8.950 | 45,086 | -0.30(-3.20%) |
Nov 12, 2019 | 8.750 | 9.430 | 8.678 | 9.245 | 29,213 | +0.51(+5.78%) |
Nov 11, 2019 | 9.030 | 9.030 | 8.630 | 8.740 | 11,938 | -0.06(-0.68%) |
Nov 08, 2019 | 8.500 | 9.120 | 8.100 | 8.800 | 63,600 | +0.61(+7.45%) |
Nov 07, 2019 | 7.750 | 8.800 | 7.370 | 8.190 | 119,239 | +0.53(+6.89%) |
Nov 06, 2019 | 7.250 | 7.970 | 7.200 | 7.662 | 36,679 | +0.36(+4.96%) |
Nov 05, 2019 | 7.250 | 7.330 | 7.110 | 7.300 | 17,453 | -0.03(-0.41%) |
Nov 04, 2019 | 7.330 | 7.350 | 7.292 | 7.330 | 2,072 | +0.10(+1.38%) |
Nov 01, 2019 | 7.080 | 7.390 | 6.860 | 7.230 | 8,400 | +0.28(+4.03%) |
Oct 31, 2019 | 6.710 | 7.400 | 6.710 | 6.950 | 44,429 | +0.21(+3.12%) |
Oct 30, 2019 | 6.670 | 6.900 | 6.670 | 6.740 | 42,297 | +0.05(+0.75%) |
Oct 29, 2019 | 6.540 | 6.940 | 6.540 | 6.690 | 9,287 | +0.16(+2.45%) |
Oct 28, 2019 | 6.250 | 7.000 | 6.250 | 6.530 | 50,548 | +0.08(+1.16%) |
Oct 25, 2019 | 7.000 | 7.000 | 6.250 | 6.455 | 11,300 | -0.21(-3.22%) |
Oct 24, 2019 | 6.830 | 7.090 | 6.090 | 6.670 | 36,428 | -0.28(-4.07%) |
Oct 23, 2019 | 7.150 | 7.490 | 6.500 | 6.953 | 21,253 | +0.01(+0.18%) |
Oct 22, 2019 | 7.500 | 7.500 | 6.840 | 6.940 | 32,019 | -0.71(-9.28%) |
Oct 21, 2019 | 7.070 | 7.990 | 7.070 | 7.650 | 10,218 | +0.39(+5.37%) |
Oct 18, 2019 | 7.500 | 7.568 | 7.200 | 7.260 | 21,200 | -0.20(-2.62%) |
Oct 17, 2019 | 8.600 | 8.600 | 7.010 | 7.455 | 50,342 | -0.58(-7.28%) |
Oct 16, 2019 | 6.970 | 8.200 | 6.700 | 8.040 | 254,570 | +1.81(+29.05%) |
Oct 15, 2019 | 6.270 | 6.800 | 6.140 | 6.230 | 117,456 | +0.09(+1.38%) |
Oct 14, 2019 | 6.050 | 6.250 | 6.050 | 6.145 | 30,928 | +0.02(+0.41%) |
Oct 11, 2019 | 6.110 | 6.230 | 5.960 | 6.120 | 58,900 | +0.08(+1.32%) |
Oct 10, 2019 | 5.940 | 6.240 | 5.800 | 6.040 | 20,922 | +0.05(+0.83%) |
Oct 09, 2019 | 5.610 | 6.020 | 5.610 | 5.990 | 58,823 | +0.35(+6.20%) |
Oct 08, 2019 | 5.660 | 5.690 | 5.548 | 5.640 | 7,278 | +0.04(+0.72%) |
Oct 07, 2019 | 5.540 | 5.730 | 5.540 | 5.600 | 53,194 | +0.00(+0.00%) |
Oct 04, 2019 | 5.510 | 5.690 | 5.350 | 5.600 | 35,100 | +0.04(+0.81%) |
Oct 03, 2019 | 5.280 | 5.640 | 5.060 | 5.555 | 26,726 | +0.15(+2.87%) |
Oct 02, 2019 | 5.390 | 5.550 | 5.150 | 5.400 | 11,238 | -0.07(-1.28%) |
Oct 01, 2019 | 5.750 | 5.750 | 5.220 | 5.470 | 14,051 | -0.13(-2.32%) |
Sep 30, 2019 | 5.780 | 5.780 | 5.355 | 5.600 | 5,130 | -0.18(-3.11%) |
Sep 27, 2019 | 5.700 | 6.050 | 5.500 | 5.780 | 27,300 | -0.04(-0.69%) |
Sep 26, 2019 | 5.680 | 5.960 | 5.625 | 5.820 | 26,241 | -0.05(-0.85%) |
Sep 25, 2019 | 5.520 | 5.900 | 5.470 | 5.870 | 12,865 | +0.25(+4.45%) |
Sep 24, 2019 | 5.900 | 5.900 | 5.330 | 5.620 | 27,470 | -0.28(-4.75%) |
Sep 23, 2019 | 5.710 | 5.900 | 5.670 | 5.900 | 19,202 | +0.04(+0.68%) |
Sep 20, 2019 | 6.000 | 6.000 | 5.843 | 5.860 | 24,300 | -0.14(-2.33%) |
Sep 19, 2019 | 5.940 | 6.140 | 5.630 | 6.000 | 91,070 | +0.34(+6.01%) |
Sep 18, 2019 | 5.640 | 5.950 | 5.550 | 5.660 | 21,431 | +0.16(+2.91%) |
Sep 17, 2019 | 5.730 | 5.936 | 5.410 | 5.500 | 43,327 | -0.28(-4.88%) |
Sep 16, 2019 | 6.290 | 6.290 | 5.610 | 5.782 | 97,773 | -0.17(-2.90%) |
Sep 13, 2019 | 5.060 | 6.230 | 5.060 | 5.955 | 89,900 | +0.71(+13.65%) |
Sep 12, 2019 | 5.350 | 6.010 | 5.020 | 5.240 | 15,015 | -0.09(-1.69%) |
Sep 11, 2019 | 4.750 | 5.374 | 4.650 | 5.330 | 43,268 | +0.78(+17.14%) |
Sep 10, 2019 | 4.730 | 4.750 | 4.520 | 4.550 | 11,355 | -0.12(-2.57%) |
Sep 09, 2019 | 4.920 | 4.980 | 4.670 | 4.670 | 21,795 | -0.28(-5.66%) |
Sep 06, 2019 | 4.990 | 5.225 | 4.910 | 4.950 | 10,500 | +0.03(+0.61%) |
Sep 05, 2019 | 4.810 | 5.030 | 4.810 | 4.920 | 4,915 | -0.33(-6.29%) |
Sep 04, 2019 | 4.790 | 5.250 | 4.709 | 5.250 | 21,785 | +0.16(+3.14%) |