Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.530 | 5.600 | 5.459 | 5.483 | 628 | -0.12(-2.09%) |
Nov 27, 2019 | 5.460 | 5.600 | 5.390 | 5.600 | 3,128 | +0.14(+2.54%) |
Nov 26, 2019 | 5.810 | 5.810 | 5.461 | 5.461 | 4,148 | -0.21(-3.69%) |
Nov 25, 2019 | 5.740 | 5.880 | 5.460 | 5.671 | 11,825 | +0.14(+2.53%) |
Nov 22, 2019 | 5.950 | 5.950 | 5.391 | 5.531 | 17,414 | -0.63(-10.19%) |
Nov 21, 2019 | 6.090 | 6.335 | 5.740 | 6.158 | 8,297 | -0.07(-1.15%) |
Nov 20, 2019 | 6.440 | 7.000 | 6.160 | 6.229 | 10,130 | -0.21(-3.27%) |
Nov 19, 2019 | 7.210 | 7.210 | 5.950 | 6.440 | 36,315 | -1.05(-14.02%) |
Nov 18, 2019 | 7.350 | 7.770 | 6.720 | 7.490 | 39,891 | +0.42(+5.94%) |
Nov 15, 2019 | 7.000 | 10.78 | 6.790 | 7.070 | 464,214 | +1.78(+33.63%) |
Nov 14, 2019 | 6.370 | 6.440 | 4.900 | 5.291 | 9,730 | -1.08(-16.95%) |
Nov 13, 2019 | 6.860 | 6.860 | 6.370 | 6.370 | 1,442 | -0.35(-5.21%) |
Nov 12, 2019 | 6.720 | 7.070 | 6.370 | 6.720 | 1,042 | +0.00(+0.00%) |
Nov 11, 2019 | 7.000 | 7.105 | 6.720 | 6.720 | 1,590 | +0.00(+0.00%) |
Nov 08, 2019 | 6.370 | 7.350 | 6.370 | 6.720 | 2,728 | -0.28(-4.00%) |
Nov 07, 2019 | 7.070 | 7.420 | 6.533 | 7.000 | 7,316 | -0.14(-1.96%) |
Nov 06, 2019 | 7.280 | 7.420 | 7.140 | 7.140 | 1,129 | +0.06(+0.85%) |
Nov 05, 2019 | 7.560 | 7.560 | 7.070 | 7.080 | 1,988 | -0.34(-4.58%) |
Nov 04, 2019 | 7.560 | 7.560 | 7.096 | 7.420 | 2,109 | +0.07(+0.95%) |
Nov 01, 2019 | 7.280 | 7.560 | 7.070 | 7.350 | 1,171 | +0.42(+6.06%) |
Oct 31, 2019 | 7.560 | 7.560 | 6.860 | 6.930 | 6,124 | -0.56(-7.48%) |
Oct 30, 2019 | 7.420 | 7.980 | 7.350 | 7.490 | 4,919 | +0.00(+0.00%) |
Oct 29, 2019 | 7.770 | 8.050 | 7.350 | 7.490 | 8,590 | -0.42(-5.31%) |
Oct 28, 2019 | 8.260 | 8.260 | 7.420 | 7.910 | 1,615 | +0.21(+2.73%) |
Oct 25, 2019 | 7.420 | 8.330 | 7.140 | 7.700 | 13,242 | +0.35(+4.76%) |
Oct 24, 2019 | 8.190 | 8.190 | 7.140 | 7.350 | 9,670 | -0.84(-10.26%) |
Oct 23, 2019 | 8.470 | 8.470 | 8.050 | 8.190 | 1,501 | -0.14(-1.70%) |
Oct 22, 2019 | 8.400 | 9.030 | 8.050 | 8.331 | 9,251 | +0.00(+0.02%) |
Oct 21, 2019 | 8.820 | 9.450 | 8.330 | 8.330 | 5,863 | -0.49(-5.56%) |
Oct 18, 2019 | 8.260 | 8.960 | 8.260 | 8.820 | 6,328 | +0.49(+5.88%) |
Oct 17, 2019 | 8.470 | 8.890 | 8.050 | 8.330 | 10,243 | -0.42(-4.80%) |
Oct 16, 2019 | 9.170 | 10.85 | 8.540 | 8.750 | 64,641 | -0.21(-2.34%) |
Oct 15, 2019 | 8.610 | 9.100 | 8.400 | 8.960 | 5,257 | +0.49(+5.79%) |
Oct 14, 2019 | 8.190 | 8.540 | 8.050 | 8.470 | 754 | +0.28(+3.42%) |
Oct 11, 2019 | 8.050 | 8.750 | 8.050 | 8.190 | 2,642 | +0.14(+1.74%) |
Oct 10, 2019 | 8.330 | 8.330 | 8.050 | 8.050 | 265 | -0.28(-3.36%) |
Oct 09, 2019 | 8.330 | 9.030 | 8.330 | 8.330 | 4,329 | -0.07(-0.83%) |
Oct 08, 2019 | 8.330 | 8.470 | 8.120 | 8.400 | 2,064 | +0.14(+1.69%) |
Oct 07, 2019 | 8.190 | 8.400 | 8.190 | 8.260 | 259 | -0.07(-0.84%) |
Oct 04, 2019 | 8.260 | 8.400 | 7.840 | 8.330 | 1,828 | +0.11(+1.34%) |
Oct 03, 2019 | 8.179 | 8.260 | 7.840 | 8.220 | 1,908 | -0.04(-0.48%) |
Oct 02, 2019 | 8.120 | 8.470 | 8.049 | 8.260 | 1,829 | +0.28(+3.51%) |
Oct 01, 2019 | 8.190 | 8.540 | 7.840 | 7.980 | 4,838 | -0.21(-2.56%) |
Sep 30, 2019 | 8.750 | 8.820 | 8.050 | 8.190 | 2,210 | -0.35(-4.10%) |
Sep 27, 2019 | 8.750 | 8.890 | 8.470 | 8.540 | 1,785 | -0.28(-3.17%) |
Sep 26, 2019 | 8.890 | 8.960 | 8.750 | 8.820 | 4,505 | -0.21(-2.33%) |
Sep 25, 2019 | 8.960 | 9.100 | 8.890 | 9.030 | 1,893 | -0.14(-1.53%) |
Sep 24, 2019 | 9.450 | 9.450 | 8.610 | 9.170 | 4,841 | -0.35(-3.68%) |
Sep 23, 2019 | 9.800 | 9.800 | 9.170 | 9.520 | 1,668 | -0.14(-1.45%) |
Sep 20, 2019 | 9.229 | 9.660 | 9.229 | 9.660 | 1,114 | +0.35(+3.76%) |
Sep 19, 2019 | 9.380 | 10.01 | 9.100 | 9.310 | 3,176 | -0.21(-2.21%) |
Sep 18, 2019 | 9.590 | 11.48 | 8.890 | 9.520 | 42,940 | +0.28(+3.03%) |
Sep 17, 2019 | 9.450 | 9.590 | 9.240 | 9.240 | 475 | -0.35(-3.65%) |
Sep 16, 2019 | 9.170 | 9.800 | 9.170 | 9.590 | 3,382 | +0.10(+1.09%) |
Sep 13, 2019 | 9.292 | 9.590 | 9.170 | 9.486 | 1,171 | +0.39(+4.25%) |
Sep 12, 2019 | 9.380 | 9.652 | 9.100 | 9.100 | 3,273 | -0.14(-1.52%) |
Sep 11, 2019 | 9.240 | 10.08 | 9.030 | 9.240 | 6,887 | +0.07(+0.81%) |
Sep 10, 2019 | 8.890 | 9.423 | 8.890 | 9.166 | 1,092 | -0.14(-1.55%) |
Sep 09, 2019 | 9.380 | 9.660 | 9.129 | 9.310 | 1,702 | +0.07(+0.76%) |
Sep 06, 2019 | 9.170 | 9.380 | 9.170 | 9.240 | 957 | +0.13(+1.46%) |
Sep 05, 2019 | 9.030 | 9.660 | 8.960 | 9.107 | 4,661 | +0.15(+1.64%) |
Sep 04, 2019 | 9.100 | 9.240 | 8.820 | 8.960 | 3,039 | -0.14(-1.54%) |