Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.060 | 9.060 | 8.542 | 8.701 | 498,644 | -0.47(-5.11%) |
Nov 27, 2019 | 9.060 | 9.234 | 8.950 | 9.170 | 263,067 | +0.08(+0.88%) |
Nov 26, 2019 | 9.897 | 9.897 | 9.020 | 9.090 | 510,306 | -0.64(-6.56%) |
Nov 25, 2019 | 9.389 | 9.758 | 9.299 | 9.728 | 360,657 | +0.47(+5.06%) |
Nov 22, 2019 | 9.249 | 9.469 | 9.010 | 9.259 | 389,785 | +0.12(+1.31%) |
Nov 21, 2019 | 9.120 | 9.220 | 8.701 | 9.140 | 239,098 | +0.05(+0.55%) |
Nov 20, 2019 | 9.249 | 9.439 | 8.861 | 9.090 | 789,189 | -0.20(-2.15%) |
Nov 19, 2019 | 9.768 | 9.957 | 9.200 | 9.289 | 432,841 | -0.40(-4.12%) |
Nov 18, 2019 | 10.37 | 10.37 | 9.449 | 9.688 | 402,861 | -0.71(-6.81%) |
Nov 15, 2019 | 10.07 | 10.51 | 10.06 | 10.40 | 466,538 | +0.41(+4.09%) |
Nov 14, 2019 | 9.608 | 10.83 | 9.608 | 9.987 | 1,153,982 | +0.17(+1.73%) |
Nov 13, 2019 | 9.249 | 10.09 | 8.717 | 9.818 | 563,601 | +0.49(+5.23%) |
Nov 12, 2019 | 9.698 | 9.907 | 9.120 | 9.329 | 489,673 | -0.32(-3.31%) |
Nov 11, 2019 | 10.73 | 10.81 | 9.499 | 9.648 | 705,402 | -1.02(-9.53%) |
Nov 08, 2019 | 11.07 | 11.10 | 10.51 | 10.66 | 995,081 | -0.56(-4.97%) |
Nov 07, 2019 | 10.35 | 11.59 | 10.03 | 11.22 | 3,541,724 | +3.36(+42.71%) |
Nov 06, 2019 | 8.522 | 8.771 | 7.695 | 7.864 | 657,262 | -0.62(-7.29%) |
Nov 05, 2019 | 8.412 | 8.612 | 8.293 | 8.482 | 550,215 | +0.10(+1.19%) |
Nov 04, 2019 | 8.273 | 8.592 | 8.173 | 8.382 | 525,772 | +0.28(+3.44%) |
Nov 01, 2019 | 7.774 | 8.113 | 7.734 | 8.103 | 311,828 | +0.41(+5.31%) |
Oct 31, 2019 | 7.625 | 7.739 | 7.366 | 7.695 | 172,709 | +0.02(+0.26%) |
Oct 30, 2019 | 7.695 | 7.695 | 7.246 | 7.675 | 285,995 | -0.03(-0.39%) |
Oct 29, 2019 | 7.106 | 7.954 | 7.106 | 7.705 | 389,528 | +0.55(+7.66%) |
Oct 28, 2019 | 6.778 | 7.196 | 6.773 | 7.156 | 205,942 | +0.42(+6.21%) |
Oct 25, 2019 | 6.708 | 6.947 | 6.668 | 6.738 | 177,184 | -0.02(-0.29%) |
Oct 24, 2019 | 6.608 | 6.768 | 6.459 | 6.758 | 350,064 | +0.18(+2.73%) |
Oct 23, 2019 | 5.980 | 6.728 | 5.980 | 6.578 | 463,561 | +0.58(+9.63%) |
Oct 22, 2019 | 6.020 | 6.070 | 5.861 | 6.000 | 418,456 | -0.01(-0.17%) |
Oct 21, 2019 | 6.190 | 6.399 | 6.010 | 6.010 | 301,305 | -0.14(-2.27%) |
Oct 18, 2019 | 6.578 | 6.678 | 6.050 | 6.150 | 505,767 | -0.51(-7.63%) |
Oct 17, 2019 | 7.176 | 7.226 | 6.588 | 6.658 | 378,096 | -0.49(-6.83%) |
Oct 16, 2019 | 7.276 | 7.565 | 7.007 | 7.146 | 331,241 | -0.17(-2.32%) |
Oct 15, 2019 | 7.097 | 7.553 | 7.057 | 7.316 | 359,690 | +0.24(+3.38%) |
Oct 14, 2019 | 6.927 | 7.226 | 6.728 | 7.077 | 404,705 | +0.11(+1.57%) |
Oct 11, 2019 | 6.798 | 7.136 | 6.674 | 6.967 | 271,796 | +0.24(+3.56%) |
Oct 10, 2019 | 6.658 | 6.877 | 6.578 | 6.728 | 246,758 | +0.02(+0.33%) |
Oct 09, 2019 | 6.327 | 6.855 | 6.258 | 6.705 | 510,505 | +0.46(+7.32%) |
Oct 08, 2019 | 6.317 | 6.536 | 6.138 | 6.248 | 344,097 | -0.19(-2.94%) |
Oct 07, 2019 | 6.307 | 6.705 | 6.238 | 6.437 | 304,257 | +0.11(+1.73%) |
Oct 04, 2019 | 6.596 | 6.795 | 6.228 | 6.327 | 269,185 | -0.28(-4.22%) |
Oct 03, 2019 | 6.476 | 6.636 | 6.228 | 6.606 | 455,508 | +0.11(+1.68%) |
Oct 02, 2019 | 6.835 | 6.944 | 6.387 | 6.496 | 358,095 | -0.42(-6.04%) |
Oct 01, 2019 | 7.442 | 7.631 | 6.695 | 6.914 | 421,902 | -0.55(-7.33%) |
Sep 30, 2019 | 7.412 | 7.690 | 7.272 | 7.461 | 817,519 | +0.09(+1.21%) |
Sep 27, 2019 | 7.392 | 7.611 | 7.112 | 7.372 | 331,204 | +0.01(+0.14%) |
Sep 26, 2019 | 7.203 | 7.735 | 7.054 | 7.362 | 640,091 | +0.16(+2.21%) |
Sep 25, 2019 | 7.591 | 7.640 | 7.143 | 7.203 | 433,146 | -0.42(-5.48%) |
Sep 24, 2019 | 7.710 | 7.929 | 7.491 | 7.621 | 721,589 | -0.09(-1.16%) |
Sep 23, 2019 | 7.810 | 7.929 | 7.412 | 7.710 | 498,702 | -0.14(-1.77%) |
Sep 20, 2019 | 7.272 | 7.879 | 7.223 | 7.849 | 883,345 | +0.54(+7.35%) |
Sep 19, 2019 | 7.123 | 7.491 | 6.974 | 7.312 | 392,243 | +0.17(+2.37%) |
Sep 18, 2019 | 7.322 | 7.451 | 7.098 | 7.143 | 389,904 | -0.18(-2.45%) |
Sep 17, 2019 | 7.063 | 7.526 | 6.984 | 7.322 | 499,042 | +0.24(+3.37%) |
Sep 16, 2019 | 7.650 | 7.710 | 6.994 | 7.083 | 508,716 | -0.62(-8.01%) |
Sep 13, 2019 | 7.432 | 7.786 | 7.412 | 7.700 | 891,387 | +0.34(+4.59%) |
Sep 12, 2019 | 7.073 | 7.412 | 6.586 | 7.362 | 500,142 | +0.25(+3.50%) |
Sep 11, 2019 | 7.621 | 7.710 | 6.894 | 7.113 | 1,500,981 | -0.43(-5.67%) |
Sep 10, 2019 | 6.556 | 7.750 | 6.467 | 7.541 | 1,758,566 | +1.11(+17.34%) |
Sep 09, 2019 | 5.830 | 6.467 | 5.830 | 6.427 | 350,667 | +0.65(+11.19%) |
Sep 06, 2019 | 5.800 | 6.059 | 5.634 | 5.780 | 358,344 | -0.01(-0.17%) |
Sep 05, 2019 | 5.372 | 5.860 | 5.362 | 5.790 | 511,217 | +0.51(+9.60%) |
Sep 04, 2019 | 5.034 | 5.322 | 4.934 | 5.283 | 573,363 | +0.26(+5.15%) |