Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.900 | 7.299 | 6.900 | 7.200 | 11,670 | +0.39(+5.73%) |
Nov 27, 2019 | 7.100 | 7.300 | 6.800 | 6.810 | 9,830 | -0.29(-4.08%) |
Nov 26, 2019 | 7.228 | 7.300 | 7.014 | 7.100 | 7,524 | -0.14(-1.99%) |
Nov 25, 2019 | 7.400 | 7.500 | 6.900 | 7.244 | 13,692 | +0.25(+3.54%) |
Nov 22, 2019 | 7.033 | 7.100 | 6.500 | 6.996 | 14,290 | +0.09(+1.35%) |
Nov 21, 2019 | 7.399 | 7.400 | 6.521 | 6.903 | 20,448 | -0.34(-4.65%) |
Nov 20, 2019 | 7.900 | 7.900 | 7.100 | 7.240 | 17,618 | -0.38(-4.92%) |
Nov 19, 2019 | 7.200 | 7.879 | 7.000 | 7.615 | 20,688 | +0.33(+4.60%) |
Nov 18, 2019 | 6.400 | 7.379 | 6.400 | 7.280 | 43,682 | +0.84(+12.99%) |
Nov 15, 2019 | 6.100 | 6.880 | 5.850 | 6.443 | 37,980 | +0.14(+2.27%) |
Nov 14, 2019 | 11.00 | 11.40 | 5.700 | 6.300 | 207,297 | -5.20(-45.22%) |
Nov 13, 2019 | 11.70 | 12.49 | 11.10 | 11.50 | 16,699 | -0.50(-4.17%) |
Nov 12, 2019 | 12.90 | 13.40 | 11.90 | 12.00 | 12,894 | -1.00(-7.69%) |
Nov 11, 2019 | 13.10 | 13.80 | 12.60 | 13.00 | 7,283 | -0.40(-2.99%) |
Nov 08, 2019 | 13.50 | 13.90 | 13.30 | 13.40 | 7,820 | -0.10(-0.74%) |
Nov 07, 2019 | 13.60 | 13.80 | 13.00 | 13.50 | 3,203 | +0.10(+0.75%) |
Nov 06, 2019 | 13.10 | 14.20 | 13.10 | 13.40 | 3,295 | -0.20(-1.47%) |
Nov 05, 2019 | 13.80 | 14.00 | 13.20 | 13.60 | 6,162 | -0.10(-0.73%) |
Nov 04, 2019 | 12.50 | 14.20 | 12.50 | 13.70 | 21,187 | +1.30(+10.48%) |
Nov 01, 2019 | 11.40 | 12.75 | 11.40 | 12.40 | 16,200 | +0.70(+5.98%) |
Oct 31, 2019 | 11.30 | 11.87 | 11.20 | 11.70 | 5,332 | +0.50(+4.46%) |
Oct 30, 2019 | 11.10 | 11.61 | 11.10 | 11.20 | 5,987 | +0.10(+0.90%) |
Oct 29, 2019 | 11.30 | 11.50 | 11.00 | 11.10 | 4,442 | -0.30(-2.63%) |
Oct 28, 2019 | 11.20 | 11.80 | 11.20 | 11.40 | 6,822 | +0.30(+2.70%) |
Oct 25, 2019 | 11.20 | 11.60 | 10.90 | 11.10 | 10,170 | -0.20(-1.77%) |
Oct 24, 2019 | 11.50 | 11.60 | 11.30 | 11.30 | 6,735 | -0.10(-0.88%) |
Oct 23, 2019 | 11.60 | 11.60 | 11.00 | 11.40 | 47,875 | -0.20(-1.72%) |
Oct 22, 2019 | 11.40 | 11.70 | 11.40 | 11.60 | 4,614 | +0.20(+1.75%) |
Oct 21, 2019 | 11.40 | 11.70 | 11.30 | 11.40 | 4,450 | -0.10(-0.87%) |
Oct 18, 2019 | 11.60 | 12.00 | 11.30 | 11.50 | 9,920 | -0.20(-1.71%) |
Oct 17, 2019 | 11.80 | 11.90 | 11.30 | 11.70 | 10,623 | -0.20(-1.68%) |
Oct 16, 2019 | 11.80 | 12.20 | 11.30 | 11.90 | 20,677 | +0.10(+0.85%) |
Oct 15, 2019 | 11.60 | 12.10 | 11.40 | 11.80 | 11,128 | +0.10(+0.85%) |
Oct 14, 2019 | 12.20 | 12.70 | 11.40 | 11.70 | 13,185 | -0.50(-4.10%) |
Oct 11, 2019 | 11.60 | 12.40 | 11.59 | 12.20 | 5,880 | +0.60(+5.17%) |
Oct 10, 2019 | 12.20 | 12.20 | 11.50 | 11.60 | 14,652 | -0.50(-4.13%) |
Oct 09, 2019 | 12.00 | 12.40 | 11.88 | 12.10 | 5,491 | +0.10(+0.83%) |
Oct 08, 2019 | 11.70 | 12.20 | 11.20 | 12.00 | 8,219 | +0.10(+0.84%) |
Oct 07, 2019 | 11.70 | 12.00 | 11.00 | 11.90 | 9,129 | +0.00(+0.00%) |
Oct 04, 2019 | 12.20 | 12.40 | 11.60 | 11.90 | 5,620 | -0.40(-3.25%) |
Oct 03, 2019 | 12.30 | 12.50 | 12.00 | 12.30 | 6,212 | +0.00(+0.00%) |
Oct 02, 2019 | 11.30 | 12.50 | 11.10 | 12.30 | 31,980 | +0.80(+6.96%) |
Oct 01, 2019 | 11.40 | 11.70 | 11.30 | 11.50 | 16,663 | -0.20(-1.71%) |
Sep 30, 2019 | 13.20 | 13.20 | 10.90 | 11.70 | 55,860 | -1.40(-10.69%) |
Sep 27, 2019 | 14.10 | 14.24 | 13.10 | 13.10 | 20,340 | -1.00(-7.09%) |
Sep 26, 2019 | 14.00 | 14.30 | 13.66 | 14.10 | 16,187 | -0.10(-0.70%) |
Sep 25, 2019 | 14.00 | 14.50 | 13.60 | 14.20 | 16,188 | +0.10(+0.71%) |
Sep 24, 2019 | 15.10 | 15.20 | 13.60 | 14.10 | 26,088 | -1.10(-7.24%) |
Sep 23, 2019 | 14.70 | 15.30 | 14.00 | 15.20 | 16,779 | +0.40(+2.70%) |
Sep 20, 2019 | 15.10 | 15.10 | 14.20 | 14.80 | 41,060 | -0.10(-0.67%) |
Sep 19, 2019 | 15.10 | 15.40 | 14.30 | 14.90 | 20,580 | +0.10(+0.68%) |
Sep 18, 2019 | 15.30 | 15.70 | 14.50 | 14.80 | 30,598 | -0.80(-5.13%) |
Sep 17, 2019 | 18.40 | 18.60 | 14.20 | 15.60 | 110,257 | -2.60(-14.29%) |
Sep 16, 2019 | 17.70 | 18.50 | 17.50 | 18.20 | 34,744 | +0.50(+2.82%) |
Sep 13, 2019 | 18.00 | 18.00 | 17.23 | 17.70 | 25,180 | +0.40(+2.31%) |
Sep 12, 2019 | 17.30 | 17.80 | 17.00 | 17.30 | 19,937 | +0.20(+1.17%) |
Sep 11, 2019 | 17.60 | 17.70 | 17.10 | 17.10 | 12,059 | +0.00(+0.00%) |
Sep 10, 2019 | 16.90 | 17.90 | 16.90 | 17.10 | 21,793 | +0.30(+1.79%) |
Sep 09, 2019 | 16.10 | 17.20 | 16.10 | 16.80 | 21,968 | +0.70(+4.35%) |
Sep 06, 2019 | 15.70 | 16.50 | 15.70 | 16.10 | 9,430 | +0.20(+1.26%) |
Sep 05, 2019 | 16.20 | 16.45 | 15.60 | 15.90 | 15,349 | -0.10(-0.62%) |
Sep 04, 2019 | 15.60 | 16.70 | 15.50 | 16.00 | 26,172 | +0.60(+3.90%) |