Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.60 | 11.00 | 10.07 | 11.00 | 5,465 | +0.48(+4.56%) |
Nov 27, 2019 | 10.66 | 10.98 | 10.00 | 10.52 | 4,045 | -0.08(-0.75%) |
Nov 26, 2019 | 10.20 | 11.00 | 9.800 | 10.60 | 4,163 | -0.21(-1.91%) |
Nov 25, 2019 | 10.40 | 10.98 | 10.04 | 10.81 | 8,133 | +0.55(+5.32%) |
Nov 22, 2019 | 9.860 | 10.26 | 9.012 | 10.26 | 5,335 | +0.45(+4.59%) |
Nov 21, 2019 | 8.600 | 9.810 | 8.600 | 9.810 | 10,713 | +1.21(+14.04%) |
Nov 20, 2019 | 9.400 | 9.400 | 8.600 | 8.602 | 6,848 | -0.38(-4.19%) |
Nov 19, 2019 | 9.960 | 9.960 | 8.644 | 8.978 | 9,201 | -1.02(-10.22%) |
Nov 18, 2019 | 8.000 | 10.80 | 7.800 | 10.00 | 24,880 | +2.20(+28.21%) |
Nov 15, 2019 | 7.974 | 7.996 | 7.420 | 7.800 | 1,370 | +0.35(+4.64%) |
Nov 14, 2019 | 8.000 | 8.250 | 7.400 | 7.454 | 4,263 | -0.15(-1.92%) |
Nov 13, 2019 | 8.200 | 8.200 | 7.400 | 7.600 | 2,121 | -0.20(-2.56%) |
Nov 12, 2019 | 7.400 | 8.200 | 7.400 | 7.800 | 2,155 | +0.36(+4.81%) |
Nov 11, 2019 | 7.488 | 7.960 | 7.400 | 7.442 | 1,586 | -0.48(-6.06%) |
Nov 08, 2019 | 8.000 | 8.000 | 7.500 | 7.922 | 1,910 | -0.08(-0.98%) |
Nov 07, 2019 | 8.400 | 8.400 | 7.400 | 8.000 | 2,816 | -0.17(-2.03%) |
Nov 06, 2019 | 8.600 | 8.600 | 8.000 | 8.166 | 2,043 | -0.19(-2.32%) |
Nov 05, 2019 | 8.400 | 8.676 | 7.042 | 8.360 | 1,921 | -0.22(-2.54%) |
Nov 04, 2019 | 9.000 | 9.000 | 7.640 | 8.578 | 3,183 | +0.64(+8.04%) |
Nov 01, 2019 | 8.400 | 8.466 | 7.322 | 7.940 | 3,775 | +0.74(+10.28%) |
Oct 31, 2019 | 7.200 | 7.400 | 7.000 | 7.200 | 3,503 | +0.36(+5.23%) |
Oct 30, 2019 | 6.800 | 7.040 | 6.602 | 6.842 | 983 | +0.14(+2.12%) |
Oct 29, 2019 | 6.658 | 6.800 | 6.658 | 6.700 | 900 | +0.01(+0.15%) |
Oct 28, 2019 | 6.800 | 6.800 | 6.636 | 6.690 | 4,444 | -0.09(-1.30%) |
Oct 25, 2019 | 7.194 | 7.194 | 6.606 | 6.778 | 2,895 | -0.42(-5.78%) |
Oct 24, 2019 | 7.350 | 7.350 | 6.890 | 7.194 | 802 | -0.01(-0.08%) |
Oct 23, 2019 | 6.800 | 7.204 | 6.800 | 7.200 | 1,432 | +0.14(+1.98%) |
Oct 22, 2019 | 7.360 | 7.498 | 6.400 | 7.060 | 3,850 | -0.27(-3.71%) |
Oct 21, 2019 | 7.600 | 7.800 | 7.312 | 7.332 | 1,548 | -0.11(-1.53%) |
Oct 18, 2019 | 7.798 | 7.798 | 7.402 | 7.446 | 2,845 | +0.03(+0.46%) |
Oct 17, 2019 | 8.400 | 8.400 | 7.376 | 7.412 | 2,502 | -0.59(-7.35%) |
Oct 16, 2019 | 7.800 | 8.000 | 7.400 | 8.000 | 2,618 | +0.53(+7.07%) |
Oct 15, 2019 | 7.800 | 7.802 | 7.202 | 7.472 | 3,047 | -0.33(-4.23%) |
Oct 14, 2019 | 7.800 | 8.600 | 7.122 | 7.802 | 3,495 | +0.28(+3.72%) |
Oct 11, 2019 | 7.162 | 7.522 | 7.162 | 7.522 | 550 | +0.36(+5.03%) |
Oct 10, 2019 | 7.200 | 7.400 | 7.162 | 7.162 | 2,463 | -0.08(-1.16%) |
Oct 09, 2019 | 7.312 | 7.696 | 7.206 | 7.246 | 930 | -0.15(-2.08%) |
Oct 08, 2019 | 7.400 | 7.936 | 7.162 | 7.400 | 1,198 | -0.18(-2.40%) |
Oct 07, 2019 | 7.200 | 7.870 | 7.200 | 7.582 | 2,621 | -0.22(-2.77%) |
Oct 04, 2019 | 7.400 | 8.200 | 7.240 | 7.798 | 3,565 | +0.63(+8.85%) |
Oct 03, 2019 | 7.800 | 7.866 | 7.134 | 7.164 | 8,353 | -0.41(-5.41%) |
Oct 02, 2019 | 8.096 | 8.096 | 7.574 | 7.574 | 1,474 | -0.63(-7.63%) |
Oct 01, 2019 | 8.020 | 8.508 | 7.630 | 8.200 | 2,742 | +0.27(+3.40%) |
Sep 30, 2019 | 7.852 | 8.200 | 7.600 | 7.930 | 1,356 | -0.07(-0.88%) |
Sep 27, 2019 | 8.300 | 8.398 | 7.900 | 8.000 | 1,440 | +0.14(+1.78%) |
Sep 26, 2019 | 8.250 | 8.400 | 7.700 | 7.860 | 2,578 | -0.14(-1.80%) |
Sep 25, 2019 | 8.400 | 8.728 | 8.004 | 8.004 | 295 | -0.12(-1.45%) |
Sep 24, 2019 | 9.000 | 9.000 | 8.040 | 8.122 | 3,015 | -0.86(-9.55%) |
Sep 23, 2019 | 8.400 | 8.980 | 8.004 | 8.980 | 2,316 | +0.60(+7.16%) |
Sep 20, 2019 | 8.200 | 8.380 | 8.000 | 8.380 | 1,440 | -0.01(-0.12%) |
Sep 19, 2019 | 8.696 | 8.696 | 7.700 | 8.390 | 3,580 | +0.02(+0.22%) |
Sep 18, 2019 | 9.100 | 9.300 | 8.282 | 8.372 | 4,901 | -0.83(-9.02%) |
Sep 17, 2019 | 10.50 | 10.50 | 8.652 | 9.202 | 4,197 | -0.80(-8.00%) |
Sep 16, 2019 | 8.558 | 10.80 | 8.402 | 10.00 | 8,294 | +1.60(+19.07%) |
Sep 13, 2019 | 8.760 | 8.780 | 8.400 | 8.400 | 770 | -0.36(-4.11%) |
Sep 12, 2019 | 8.610 | 8.760 | 8.402 | 8.760 | 2,609 | +0.15(+1.74%) |
Sep 11, 2019 | 8.092 | 8.760 | 8.060 | 8.610 | 4,276 | +0.11(+1.29%) |
Sep 10, 2019 | 8.400 | 8.760 | 7.174 | 8.500 | 3,056 | +0.07(+0.83%) |
Sep 09, 2019 | 8.760 | 8.760 | 8.200 | 8.430 | 2,747 | -0.27(-3.10%) |
Sep 06, 2019 | 8.146 | 8.800 | 8.100 | 8.700 | 3,905 | +0.70(+8.75%) |
Sep 05, 2019 | 8.156 | 8.882 | 7.924 | 8.000 | 10,345 | -0.00(-0.02%) |
Sep 04, 2019 | 7.500 | 8.190 | 7.218 | 8.002 | 3,937 | +0.76(+10.52%) |