Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.030 | 8.210 | 7.830 | 8.000 | 147,307 | +0.03(+0.38%) |
Nov 28, 2019 | 7.910 | 8.000 | 7.870 | 7.970 | 64,325 | +0.12(+1.53%) |
Nov 27, 2019 | 7.660 | 7.850 | 7.595 | 7.850 | 182,507 | -0.01(-0.13%) |
Nov 26, 2019 | 7.750 | 7.960 | 7.460 | 7.860 | 307,686 | -0.10(-1.26%) |
Nov 25, 2019 | 8.060 | 8.220 | 7.610 | 7.960 | 384,764 | -0.24(-2.93%) |
Nov 22, 2019 | 8.700 | 8.710 | 8.050 | 8.200 | 512,458 | -0.44(-5.09%) |
Nov 21, 2019 | 8.900 | 9.370 | 8.460 | 8.640 | 1,161,185 | +0.24(+2.86%) |
Nov 20, 2019 | 7.970 | 8.560 | 7.330 | 8.400 | 1,315,673 | +1.10(+15.07%) |
Nov 19, 2019 | 7.740 | 7.870 | 7.030 | 7.300 | 742,434 | -0.45(-5.81%) |
Nov 18, 2019 | 7.650 | 7.900 | 7.400 | 7.750 | 695,764 | +0.17(+2.24%) |
Nov 15, 2019 | 7.070 | 7.690 | 6.880 | 7.580 | 601,279 | +0.48(+6.76%) |
Nov 14, 2019 | 6.500 | 7.190 | 6.450 | 7.100 | 361,403 | +0.27(+3.95%) |
Nov 13, 2019 | 6.490 | 6.940 | 6.370 | 6.830 | 182,744 | +0.32(+4.92%) |
Nov 12, 2019 | 6.590 | 7.300 | 6.500 | 6.510 | 900,492 | -0.04(-0.61%) |
Nov 11, 2019 | 6.750 | 6.800 | 6.340 | 6.550 | 435,183 | +0.05(+0.77%) |
Nov 08, 2019 | 6.300 | 6.640 | 6.140 | 6.500 | 669,354 | +0.32(+5.18%) |
Nov 07, 2019 | 6.130 | 6.250 | 6.070 | 6.180 | 203,687 | +0.07(+1.15%) |
Nov 06, 2019 | 6.150 | 6.450 | 6.070 | 6.110 | 231,688 | -0.19(-3.02%) |
Nov 05, 2019 | 6.140 | 6.380 | 6.050 | 6.300 | 254,635 | +0.16(+2.61%) |
Nov 04, 2019 | 6.130 | 6.440 | 5.940 | 6.140 | 304,092 | -0.05(-0.81%) |
Nov 01, 2019 | 6.300 | 6.370 | 5.930 | 6.190 | 387,722 | -0.08(-1.28%) |
Oct 31, 2019 | 6.960 | 6.960 | 6.270 | 6.270 | 961,712 | -0.56(-8.20%) |
Oct 30, 2019 | 7.070 | 7.150 | 6.660 | 6.830 | 366,388 | -0.37(-5.14%) |
Oct 29, 2019 | 7.030 | 7.200 | 6.450 | 7.200 | 782,281 | +0.14(+1.98%) |
Oct 28, 2019 | 7.190 | 7.380 | 7.040 | 7.060 | 155,735 | -0.02(-0.28%) |
Oct 25, 2019 | 7.260 | 7.290 | 7.040 | 7.080 | 256,122 | -0.11(-1.53%) |
Oct 24, 2019 | 7.000 | 7.400 | 6.980 | 7.190 | 161,228 | -0.01(-0.14%) |
Oct 23, 2019 | 7.250 | 7.290 | 6.950 | 7.200 | 656,264 | -0.20(-2.70%) |
Oct 22, 2019 | 7.700 | 7.740 | 7.350 | 7.400 | 235,280 | -0.35(-4.52%) |
Oct 21, 2019 | 8.300 | 8.300 | 7.640 | 7.750 | 423,541 | -0.31(-3.85%) |
Oct 18, 2019 | 8.250 | 8.380 | 7.900 | 8.060 | 320,236 | -0.14(-1.71%) |
Oct 17, 2019 | 8.500 | 8.530 | 8.080 | 8.200 | 215,992 | -0.10(-1.20%) |
Oct 16, 2019 | 8.300 | 8.450 | 8.120 | 8.300 | 155,042 | -0.20(-2.35%) |
Oct 15, 2019 | 7.990 | 8.540 | 7.810 | 8.500 | 623,393 | +0.44(+5.46%) |
Oct 11, 2019 | 8.060 | 8.060 | 8.060 | 0 | -0.04(-0.49%) | |
Oct 10, 2019 | 8.540 | 8.660 | 8.030 | 8.100 | 501,627 | -0.72(-8.16%) |
Oct 09, 2019 | 8.790 | 8.820 | 8.440 | 8.820 | 233,435 | +0.20(+2.32%) |
Oct 08, 2019 | 8.460 | 8.880 | 8.300 | 8.620 | 327,617 | -0.21(-2.38%) |
Oct 07, 2019 | 8.720 | 9.020 | 8.330 | 8.830 | 379,202 | +0.03(+0.34%) |
Oct 04, 2019 | 9.150 | 9.290 | 8.240 | 8.800 | 979,479 | -0.27(-2.98%) |
Oct 03, 2019 | 8.440 | 9.100 | 8.350 | 9.070 | 991,516 | +0.77(+9.28%) |
Oct 02, 2019 | 7.300 | 8.490 | 6.850 | 8.300 | 721,619 | +1.05(+14.48%) |
Oct 01, 2019 | 7.170 | 7.640 | 7.010 | 7.250 | 974,459 | +0.08(+1.12%) |
Sep 30, 2019 | 7.960 | 7.960 | 7.080 | 7.170 | 1,504,429 | -0.67(-8.55%) |
Sep 27, 2019 | 8.550 | 8.730 | 7.740 | 7.840 | 1,152,341 | -0.82(-9.47%) |
Sep 26, 2019 | 8.720 | 8.950 | 8.530 | 8.660 | 909,533 | +0.22(+2.61%) |
Sep 25, 2019 | 9.300 | 9.350 | 8.440 | 8.440 | 1,513,604 | -0.81(-8.76%) |
Sep 24, 2019 | 10.40 | 10.54 | 9.250 | 9.250 | 767,699 | -1.10(-10.63%) |
Sep 23, 2019 | 10.60 | 10.77 | 10.15 | 10.35 | 621,807 | -0.34(-3.18%) |
Sep 20, 2019 | 10.18 | 10.69 | 9.930 | 10.69 | 1,183,041 | +0.20(+1.91%) |
Sep 19, 2019 | 10.57 | 10.72 | 10.40 | 10.49 | 337,312 | -0.08(-0.76%) |
Sep 18, 2019 | 10.40 | 10.84 | 10.27 | 10.57 | 1,042,291 | +0.15(+1.44%) |
Sep 17, 2019 | 10.01 | 10.42 | 10.01 | 10.42 | 609,669 | +0.35(+3.48%) |
Sep 16, 2019 | 10.10 | 10.15 | 9.820 | 10.07 | 344,356 | +0.06(+0.60%) |
Sep 13, 2019 | 9.820 | 10.29 | 9.820 | 10.01 | 846,737 | +0.20(+2.04%) |
Sep 12, 2019 | 10.29 | 10.60 | 9.620 | 9.810 | 888,147 | -0.63(-6.03%) |
Sep 11, 2019 | 10.19 | 10.75 | 10.17 | 10.44 | 952,474 | +0.32(+3.16%) |
Sep 10, 2019 | 10.05 | 10.24 | 9.920 | 10.12 | 941,940 | +0.19(+1.91%) |
Sep 09, 2019 | 9.930 | 10.04 | 9.800 | 9.930 | 298,930 | +0.08(+0.81%) |
Sep 06, 2019 | 9.600 | 10.19 | 9.600 | 9.850 | 439,920 | +0.27(+2.82%) |
Sep 05, 2019 | 10.12 | 10.19 | 9.570 | 9.580 | 742,339 | -0.60(-5.89%) |
Sep 04, 2019 | 10.20 | 10.33 | 9.880 | 10.18 | 561,683 | -0.02(-0.20%) |