Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.270 | 8.440 | 8.150 | 8.200 | 420,600 | -0.09(-1.09%) |
Nov 27, 2019 | 8.210 | 8.360 | 8.180 | 8.290 | 367,100 | +0.14(+1.72%) |
Nov 26, 2019 | 8.200 | 8.231 | 8.108 | 8.150 | 578,488 | -0.05(-0.61%) |
Nov 25, 2019 | 8.160 | 8.380 | 8.110 | 8.200 | 861,767 | +0.09(+1.11%) |
Nov 22, 2019 | 8.200 | 8.260 | 7.990 | 8.110 | 435,400 | -0.08(-0.98%) |
Nov 21, 2019 | 8.300 | 8.340 | 8.160 | 8.190 | 345,434 | -0.07(-0.85%) |
Nov 20, 2019 | 8.300 | 8.390 | 8.130 | 8.260 | 451,057 | -0.04(-0.48%) |
Nov 19, 2019 | 8.370 | 8.410 | 8.260 | 8.300 | 398,485 | -0.06(-0.72%) |
Nov 18, 2019 | 8.520 | 8.520 | 8.330 | 8.360 | 495,105 | -0.21(-2.45%) |
Nov 15, 2019 | 8.530 | 8.600 | 8.400 | 8.570 | 615,700 | +0.08(+0.94%) |
Nov 14, 2019 | 8.720 | 8.720 | 8.330 | 8.490 | 801,007 | -0.18(-2.08%) |
Nov 13, 2019 | 8.420 | 8.730 | 8.265 | 8.670 | 1,479,499 | +0.23(+2.73%) |
Nov 12, 2019 | 8.360 | 8.540 | 8.256 | 8.440 | 735,662 | +0.06(+0.72%) |
Nov 11, 2019 | 8.240 | 8.450 | 8.130 | 8.380 | 481,300 | +0.05(+0.60%) |
Nov 08, 2019 | 8.450 | 8.595 | 8.290 | 8.330 | 692,600 | -0.17(-2.00%) |
Nov 07, 2019 | 8.270 | 8.500 | 8.190 | 8.500 | 1,323,966 | +0.18(+2.16%) |
Nov 06, 2019 | 7.950 | 8.330 | 7.910 | 8.320 | 1,100,799 | +0.37(+4.65%) |
Nov 05, 2019 | 7.980 | 8.460 | 7.870 | 7.950 | 2,381,374 | -0.03(-0.38%) |
Nov 04, 2019 | 7.910 | 8.470 | 7.720 | 7.980 | 2,899,181 | +0.03(+0.38%) |
Nov 01, 2019 | 7.500 | 8.010 | 6.740 | 7.950 | 5,227,200 | +1.37(+20.82%) |
Oct 31, 2019 | 6.160 | 6.650 | 6.080 | 6.580 | 1,843,274 | +0.48(+7.87%) |
Oct 30, 2019 | 5.960 | 6.120 | 5.910 | 6.100 | 448,293 | +0.16(+2.69%) |
Oct 29, 2019 | 6.090 | 6.170 | 5.925 | 5.940 | 741,897 | -0.16(-2.62%) |
Oct 28, 2019 | 6.100 | 6.170 | 6.000 | 6.100 | 579,501 | +0.04(+0.66%) |
Oct 25, 2019 | 6.030 | 6.135 | 5.960 | 6.060 | 394,700 | +0.03(+0.50%) |
Oct 24, 2019 | 6.030 | 6.080 | 5.900 | 6.030 | 526,357 | +0.03(+0.50%) |
Oct 23, 2019 | 6.030 | 6.055 | 5.863 | 6.000 | 422,861 | -0.07(-1.15%) |
Oct 22, 2019 | 6.080 | 6.170 | 6.060 | 6.070 | 356,564 | -0.04(-0.65%) |
Oct 21, 2019 | 6.170 | 6.240 | 6.055 | 6.110 | 384,444 | +0.00(+0.00%) |
Oct 18, 2019 | 6.130 | 6.210 | 6.050 | 6.110 | 321,200 | -0.06(-0.97%) |
Oct 17, 2019 | 6.120 | 6.220 | 6.120 | 6.170 | 462,840 | +0.06(+0.98%) |
Oct 16, 2019 | 6.160 | 6.287 | 6.090 | 6.110 | 260,406 | -0.06(-0.97%) |
Oct 15, 2019 | 6.050 | 6.300 | 6.030 | 6.170 | 575,328 | +0.11(+1.82%) |
Oct 14, 2019 | 6.060 | 6.070 | 5.906 | 6.060 | 382,306 | +0.00(+0.00%) |
Oct 11, 2019 | 5.990 | 6.090 | 5.975 | 6.060 | 547,200 | +0.17(+2.89%) |
Oct 10, 2019 | 5.930 | 6.040 | 5.843 | 5.890 | 389,127 | -0.04(-0.67%) |
Oct 09, 2019 | 6.090 | 6.092 | 5.820 | 5.930 | 719,349 | -0.11(-1.82%) |
Oct 08, 2019 | 5.990 | 6.120 | 5.900 | 6.040 | 482,794 | +0.00(+0.00%) |
Oct 07, 2019 | 6.030 | 6.130 | 6.000 | 6.040 | 486,161 | +0.01(+0.17%) |
Oct 04, 2019 | 5.940 | 6.080 | 5.890 | 6.030 | 403,600 | +0.08(+1.34%) |
Oct 03, 2019 | 5.830 | 6.060 | 5.820 | 5.950 | 574,282 | +0.09(+1.54%) |
Oct 02, 2019 | 5.760 | 6.030 | 5.720 | 5.860 | 599,593 | +0.06(+1.03%) |
Oct 01, 2019 | 6.130 | 6.170 | 5.685 | 5.800 | 567,208 | -0.29(-4.76%) |
Sep 30, 2019 | 5.900 | 6.120 | 5.790 | 6.090 | 628,616 | +0.23(+3.92%) |
Sep 27, 2019 | 6.060 | 6.120 | 5.840 | 5.860 | 527,900 | -0.20(-3.30%) |
Sep 26, 2019 | 6.200 | 6.270 | 5.940 | 6.060 | 534,946 | -0.15(-2.42%) |
Sep 25, 2019 | 6.140 | 6.260 | 6.070 | 6.210 | 564,727 | +0.03(+0.49%) |
Sep 24, 2019 | 6.240 | 6.255 | 6.090 | 6.180 | 692,688 | -0.03(-0.48%) |
Sep 23, 2019 | 6.220 | 6.300 | 5.930 | 6.210 | 664,986 | -0.06(-0.96%) |
Sep 20, 2019 | 6.300 | 6.480 | 6.230 | 6.270 | 858,500 | -0.04(-0.63%) |
Sep 19, 2019 | 6.170 | 6.410 | 6.130 | 6.310 | 871,362 | +0.16(+2.60%) |
Sep 18, 2019 | 6.550 | 6.550 | 5.920 | 6.150 | 1,471,289 | -0.76(-11.00%) |
Sep 17, 2019 | 6.760 | 6.950 | 6.690 | 6.910 | 475,047 | +0.11(+1.62%) |
Sep 16, 2019 | 6.650 | 6.820 | 6.580 | 6.800 | 510,525 | +0.08(+1.19%) |
Sep 13, 2019 | 6.750 | 6.920 | 6.695 | 6.720 | 526,100 | -0.04(-0.59%) |
Sep 12, 2019 | 6.800 | 6.860 | 6.630 | 6.760 | 843,475 | -0.03(-0.44%) |
Sep 11, 2019 | 6.570 | 6.790 | 6.550 | 6.790 | 835,491 | +0.25(+3.82%) |
Sep 10, 2019 | 6.430 | 6.600 | 6.410 | 6.540 | 676,123 | +0.08(+1.24%) |
Sep 09, 2019 | 6.490 | 6.550 | 6.380 | 6.460 | 476,233 | -0.01(-0.15%) |
Sep 06, 2019 | 6.400 | 6.570 | 6.375 | 6.470 | 710,300 | +0.08(+1.25%) |
Sep 05, 2019 | 6.300 | 6.650 | 6.290 | 6.390 | 1,404,964 | +0.10(+1.59%) |
Sep 04, 2019 | 6.310 | 6.430 | 6.210 | 6.290 | 495,445 | +0.07(+1.13%) |