Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.37 | 10.60 | 10.34 | 10.42 | 7,897,100 | -0.03(-0.29%) |
Nov 27, 2019 | 9.820 | 10.50 | 9.810 | 10.45 | 20,714,200 | +0.58(+5.88%) |
Nov 26, 2019 | 10.76 | 10.78 | 9.640 | 9.870 | 45,195,172 | -0.90(-8.36%) |
Nov 25, 2019 | 10.67 | 10.99 | 10.55 | 10.77 | 27,074,080 | +0.54(+5.28%) |
Nov 22, 2019 | 10.30 | 10.58 | 10.17 | 10.23 | 13,014,700 | -0.02(-0.20%) |
Nov 21, 2019 | 10.48 | 10.50 | 10.19 | 10.25 | 13,310,031 | -0.17(-1.63%) |
Nov 20, 2019 | 10.21 | 10.52 | 10.11 | 10.42 | 16,600,003 | +0.13(+1.26%) |
Nov 19, 2019 | 10.58 | 10.79 | 10.20 | 10.29 | 31,075,184 | -0.05(-0.48%) |
Nov 18, 2019 | 10.28 | 10.43 | 10.04 | 10.34 | 24,558,152 | +0.14(+1.37%) |
Nov 15, 2019 | 9.470 | 10.28 | 9.370 | 10.20 | 29,330,100 | +0.83(+8.86%) |
Nov 14, 2019 | 9.780 | 9.860 | 9.320 | 9.370 | 18,248,608 | -0.41(-4.19%) |
Nov 13, 2019 | 9.600 | 9.970 | 9.530 | 9.780 | 25,590,560 | +0.17(+1.77%) |
Nov 12, 2019 | 9.370 | 9.610 | 9.250 | 9.610 | 19,949,330 | +0.28(+3.00%) |
Nov 11, 2019 | 9.285 | 9.600 | 9.210 | 9.330 | 22,209,512 | +0.03(+0.32%) |
Nov 08, 2019 | 8.530 | 9.320 | 8.450 | 9.300 | 34,716,900 | +0.83(+9.80%) |
Nov 07, 2019 | 8.570 | 9.160 | 8.300 | 8.470 | 54,391,644 | +0.37(+4.57%) |
Nov 06, 2019 | 8.560 | 8.610 | 8.090 | 8.100 | 20,254,048 | -0.44(-5.15%) |
Nov 05, 2019 | 8.950 | 9.000 | 8.470 | 8.540 | 19,401,602 | -0.26(-2.95%) |
Nov 04, 2019 | 8.460 | 8.930 | 8.450 | 8.800 | 21,703,136 | +0.45(+5.39%) |
Nov 01, 2019 | 8.110 | 8.420 | 8.095 | 8.350 | 13,771,100 | +0.27(+3.34%) |
Oct 31, 2019 | 8.170 | 8.220 | 8.030 | 8.080 | 13,875,211 | -0.11(-1.34%) |
Oct 30, 2019 | 8.390 | 8.400 | 8.070 | 8.190 | 14,551,830 | -0.19(-2.27%) |
Oct 29, 2019 | 8.220 | 8.470 | 8.130 | 8.380 | 20,469,068 | +0.21(+2.57%) |
Oct 28, 2019 | 8.060 | 8.310 | 8.050 | 8.170 | 16,393,684 | +0.14(+1.74%) |
Oct 25, 2019 | 8.100 | 8.200 | 7.940 | 8.030 | 12,199,900 | -0.13(-1.59%) |
Oct 24, 2019 | 7.950 | 8.200 | 7.730 | 8.160 | 26,164,252 | +0.23(+2.90%) |
Oct 23, 2019 | 8.040 | 8.050 | 7.680 | 7.930 | 27,708,200 | -0.10(-1.25%) |
Oct 22, 2019 | 8.330 | 8.330 | 7.840 | 8.030 | 27,051,098 | -0.12(-1.47%) |
Oct 21, 2019 | 7.530 | 8.950 | 7.500 | 8.150 | 77,392,624 | +0.65(+8.67%) |
Oct 18, 2019 | 7.660 | 7.880 | 7.410 | 7.500 | 21,366,100 | -0.27(-3.47%) |
Oct 17, 2019 | 7.170 | 7.770 | 7.130 | 7.770 | 46,410,136 | +0.82(+11.80%) |
Oct 16, 2019 | 7.200 | 7.580 | 6.860 | 6.950 | 48,517,720 | -0.02(-0.29%) |
Oct 15, 2019 | 6.700 | 7.090 | 6.620 | 6.970 | 13,518,453 | +0.24(+3.57%) |
Oct 14, 2019 | 6.900 | 6.900 | 6.660 | 6.730 | 8,231,034 | -0.17(-2.46%) |
Oct 11, 2019 | 6.720 | 6.990 | 6.700 | 6.900 | 12,511,200 | +0.16(+2.37%) |
Oct 10, 2019 | 6.600 | 6.840 | 6.595 | 6.740 | 12,105,660 | +0.20(+3.06%) |
Oct 09, 2019 | 6.600 | 6.650 | 6.440 | 6.540 | 10,605,933 | +0.01(+0.15%) |
Oct 08, 2019 | 6.960 | 6.970 | 6.530 | 6.530 | 19,592,332 | -0.45(-6.45%) |
Oct 07, 2019 | 6.930 | 7.150 | 6.930 | 6.980 | 11,096,469 | +0.01(+0.14%) |
Oct 04, 2019 | 7.040 | 7.130 | 6.878 | 6.970 | 8,681,600 | -0.07(-0.99%) |
Oct 03, 2019 | 6.960 | 7.040 | 6.690 | 7.040 | 15,701,808 | +0.06(+0.86%) |
Oct 02, 2019 | 6.730 | 7.030 | 6.600 | 6.980 | 16,324,992 | +0.22(+3.25%) |
Oct 01, 2019 | 6.970 | 7.370 | 6.690 | 6.760 | 18,135,160 | -0.12(-1.74%) |
Sep 30, 2019 | 6.920 | 6.930 | 6.700 | 6.880 | 8,667,702 | -0.04(-0.58%) |
Sep 27, 2019 | 6.640 | 7.100 | 6.550 | 6.920 | 17,329,000 | +0.38(+5.81%) |
Sep 26, 2019 | 6.970 | 7.010 | 6.500 | 6.540 | 21,017,944 | -0.42(-6.03%) |
Sep 25, 2019 | 6.970 | 7.080 | 6.860 | 6.960 | 11,305,637 | -0.08(-1.14%) |
Sep 24, 2019 | 7.160 | 7.170 | 6.940 | 7.040 | 14,074,033 | -0.15(-2.09%) |
Sep 23, 2019 | 7.330 | 7.430 | 7.070 | 7.190 | 15,797,962 | -0.26(-3.49%) |
Sep 20, 2019 | 7.570 | 7.700 | 7.375 | 7.450 | 17,955,300 | -0.08(-1.06%) |
Sep 19, 2019 | 7.820 | 7.850 | 7.520 | 7.530 | 12,849,730 | -0.26(-3.34%) |
Sep 18, 2019 | 7.980 | 8.000 | 7.750 | 7.790 | 9,780,480 | -0.13(-1.64%) |
Sep 17, 2019 | 8.050 | 8.100 | 7.720 | 7.920 | 13,919,948 | -0.12(-1.49%) |
Sep 16, 2019 | 7.850 | 8.170 | 7.830 | 8.040 | 16,485,765 | +0.10(+1.26%) |
Sep 13, 2019 | 8.250 | 8.450 | 7.850 | 7.940 | 19,466,000 | -0.24(-2.93%) |
Sep 12, 2019 | 8.170 | 8.240 | 7.970 | 8.180 | 17,493,316 | -0.14(-1.68%) |
Sep 11, 2019 | 8.110 | 8.490 | 7.970 | 8.320 | 33,055,848 | +0.19(+2.34%) |
Sep 10, 2019 | 7.400 | 8.230 | 7.370 | 8.130 | 45,182,168 | +0.69(+9.27%) |
Sep 09, 2019 | 6.960 | 7.440 | 6.960 | 7.440 | 18,650,742 | +0.43(+6.13%) |
Sep 06, 2019 | 6.830 | 7.290 | 6.820 | 7.010 | 22,149,300 | +0.12(+1.74%) |
Sep 05, 2019 | 6.800 | 6.980 | 6.390 | 6.890 | 36,390,884 | -0.21(-2.96%) |
Sep 04, 2019 | 7.020 | 7.100 | 6.880 | 7.100 | 16,556,997 | +0.15(+2.16%) |