Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.200 | 7.420 | 6.950 | 7.200 | 17,500 | +0.02(+0.28%) |
Nov 27, 2019 | 7.080 | 7.290 | 7.030 | 7.180 | 35,500 | +0.05(+0.70%) |
Nov 26, 2019 | 7.220 | 7.220 | 7.040 | 7.130 | 23,655 | -0.08(-1.04%) |
Nov 25, 2019 | 6.850 | 7.330 | 6.781 | 7.205 | 64,546 | +0.38(+5.49%) |
Nov 22, 2019 | 6.890 | 6.900 | 6.700 | 6.830 | 48,400 | -0.11(-1.59%) |
Nov 21, 2019 | 7.150 | 7.150 | 6.830 | 6.940 | 37,149 | -0.13(-1.84%) |
Nov 20, 2019 | 7.080 | 7.215 | 6.960 | 7.070 | 35,886 | +0.11(+1.58%) |
Nov 19, 2019 | 7.180 | 7.200 | 6.850 | 6.960 | 69,101 | -0.25(-3.47%) |
Nov 18, 2019 | 7.310 | 7.369 | 7.110 | 7.210 | 40,594 | -0.10(-1.37%) |
Nov 15, 2019 | 7.340 | 7.450 | 7.240 | 7.310 | 51,400 | +0.02(+0.27%) |
Nov 14, 2019 | 7.270 | 7.340 | 7.200 | 7.290 | 36,332 | +0.02(+0.28%) |
Nov 13, 2019 | 7.590 | 7.613 | 7.230 | 7.270 | 60,566 | -0.27(-3.58%) |
Nov 12, 2019 | 7.610 | 7.860 | 7.330 | 7.540 | 65,524 | -0.15(-1.95%) |
Nov 11, 2019 | 7.660 | 7.790 | 7.510 | 7.690 | 58,942 | +0.07(+0.92%) |
Nov 08, 2019 | 7.440 | 7.750 | 7.357 | 7.620 | 58,400 | +0.18(+2.42%) |
Nov 07, 2019 | 7.280 | 7.609 | 7.280 | 7.440 | 28,551 | +0.13(+1.78%) |
Nov 06, 2019 | 7.560 | 7.560 | 7.280 | 7.310 | 35,114 | -0.25(-3.31%) |
Nov 05, 2019 | 7.470 | 7.726 | 7.449 | 7.560 | 27,580 | +0.09(+1.20%) |
Nov 04, 2019 | 7.530 | 7.619 | 7.400 | 7.470 | 61,470 | -0.01(-0.13%) |
Nov 01, 2019 | 7.310 | 7.570 | 7.260 | 7.480 | 44,800 | +0.14(+1.91%) |
Oct 31, 2019 | 7.460 | 7.480 | 7.200 | 7.340 | 48,385 | -0.12(-1.61%) |
Oct 30, 2019 | 7.410 | 7.555 | 7.250 | 7.460 | 38,083 | +0.06(+0.81%) |
Oct 29, 2019 | 7.390 | 7.570 | 7.290 | 7.400 | 30,292 | -0.03(-0.40%) |
Oct 28, 2019 | 7.420 | 7.590 | 7.270 | 7.430 | 67,187 | +0.05(+0.68%) |
Oct 25, 2019 | 7.290 | 7.589 | 7.280 | 7.380 | 29,500 | -0.02(-0.27%) |
Oct 24, 2019 | 7.740 | 7.800 | 7.300 | 7.400 | 68,508 | -0.32(-4.15%) |
Oct 23, 2019 | 7.550 | 7.760 | 7.520 | 7.720 | 30,408 | +0.11(+1.45%) |
Oct 22, 2019 | 7.810 | 7.810 | 7.590 | 7.610 | 24,399 | -0.19(-2.44%) |
Oct 21, 2019 | 7.550 | 7.970 | 7.550 | 7.800 | 92,917 | +0.30(+4.00%) |
Oct 18, 2019 | 7.820 | 7.935 | 7.450 | 7.500 | 76,900 | -0.36(-4.58%) |
Oct 17, 2019 | 7.660 | 7.950 | 7.650 | 7.860 | 29,497 | +0.23(+3.01%) |
Oct 16, 2019 | 7.730 | 7.930 | 7.530 | 7.630 | 82,514 | -0.09(-1.17%) |
Oct 15, 2019 | 7.500 | 7.831 | 7.480 | 7.720 | 83,040 | +0.25(+3.35%) |
Oct 14, 2019 | 7.350 | 7.550 | 7.200 | 7.470 | 85,092 | +0.09(+1.22%) |
Oct 11, 2019 | 7.270 | 7.560 | 7.230 | 7.380 | 107,900 | +0.22(+3.07%) |
Oct 10, 2019 | 7.280 | 7.310 | 7.150 | 7.160 | 52,133 | -0.14(-1.92%) |
Oct 09, 2019 | 7.410 | 7.660 | 7.190 | 7.300 | 45,590 | -0.02(-0.27%) |
Oct 08, 2019 | 7.280 | 7.490 | 7.180 | 7.320 | 82,779 | -0.07(-0.95%) |
Oct 07, 2019 | 7.600 | 7.940 | 7.310 | 7.390 | 97,962 | -0.31(-4.03%) |
Oct 04, 2019 | 7.550 | 7.750 | 7.450 | 7.700 | 167,900 | +0.16(+2.12%) |
Oct 03, 2019 | 7.930 | 7.950 | 7.470 | 7.540 | 105,806 | -0.39(-4.92%) |
Oct 02, 2019 | 7.680 | 8.000 | 7.610 | 7.930 | 100,836 | +0.17(+2.19%) |
Oct 01, 2019 | 8.290 | 8.460 | 7.700 | 7.760 | 93,931 | -0.45(-5.48%) |
Sep 30, 2019 | 8.060 | 8.400 | 8.030 | 8.210 | 70,565 | +0.13(+1.61%) |
Sep 27, 2019 | 8.280 | 8.280 | 8.030 | 8.080 | 72,000 | -0.16(-1.94%) |
Sep 26, 2019 | 8.330 | 8.420 | 8.030 | 8.240 | 77,521 | -0.11(-1.32%) |
Sep 25, 2019 | 8.100 | 8.390 | 7.900 | 8.350 | 94,275 | +0.24(+2.96%) |
Sep 24, 2019 | 8.400 | 8.470 | 7.910 | 8.110 | 150,172 | -0.23(-2.76%) |
Sep 23, 2019 | 8.630 | 8.650 | 8.300 | 8.340 | 133,357 | -0.39(-4.47%) |
Sep 20, 2019 | 8.960 | 8.960 | 8.450 | 8.730 | 197,100 | -0.19(-2.13%) |
Sep 19, 2019 | 9.170 | 9.460 | 8.880 | 8.920 | 103,791 | -0.23(-2.51%) |
Sep 18, 2019 | 9.240 | 9.460 | 9.060 | 9.150 | 107,710 | -0.16(-1.72%) |
Sep 17, 2019 | 9.750 | 9.750 | 9.280 | 9.310 | 99,375 | -0.17(-1.79%) |
Sep 16, 2019 | 9.940 | 10.09 | 9.120 | 9.480 | 370,163 | -1.34(-12.38%) |
Sep 13, 2019 | 10.47 | 10.91 | 10.28 | 10.82 | 65,500 | +0.40(+3.84%) |
Sep 12, 2019 | 10.70 | 10.70 | 10.11 | 10.42 | 104,308 | -0.26(-2.43%) |
Sep 11, 2019 | 10.91 | 11.49 | 10.01 | 10.68 | 164,085 | -0.20(-1.84%) |
Sep 10, 2019 | 10.74 | 11.09 | 10.56 | 10.88 | 163,088 | +0.34(+3.23%) |
Sep 09, 2019 | 9.830 | 10.71 | 9.827 | 10.54 | 138,137 | +1.01(+10.60%) |
Sep 06, 2019 | 9.520 | 9.725 | 9.301 | 9.530 | 41,500 | +0.05(+0.53%) |
Sep 05, 2019 | 9.590 | 9.890 | 9.390 | 9.480 | 82,618 | -0.04(-0.42%) |
Sep 04, 2019 | 9.250 | 9.650 | 9.070 | 9.520 | 102,802 | +0.46(+5.08%) |