Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.480 | 7.609 | 6.995 | 7.567 | 40,158 | +0.49(+7.00%) |
Nov 27, 2019 | 7.650 | 7.650 | 6.987 | 7.072 | 58,429 | -0.24(-3.26%) |
Nov 26, 2019 | 7.310 | 7.820 | 6.970 | 7.310 | 81,653 | +0.17(+2.38%) |
Nov 25, 2019 | 6.800 | 7.310 | 6.630 | 7.140 | 48,404 | +0.44(+6.60%) |
Nov 22, 2019 | 6.970 | 7.114 | 6.545 | 6.698 | 57,035 | -0.27(-3.90%) |
Nov 21, 2019 | 7.480 | 7.480 | 6.800 | 6.970 | 59,251 | -0.24(-3.28%) |
Nov 20, 2019 | 6.900 | 7.313 | 6.630 | 7.206 | 43,128 | +0.42(+6.19%) |
Nov 19, 2019 | 7.140 | 7.225 | 6.630 | 6.786 | 54,847 | -0.18(-2.63%) |
Nov 18, 2019 | 6.800 | 7.480 | 6.630 | 6.970 | 82,872 | +0.28(+4.19%) |
Nov 15, 2019 | 6.800 | 6.970 | 6.494 | 6.689 | 65,394 | -0.11(-1.63%) |
Nov 14, 2019 | 7.225 | 7.650 | 6.462 | 6.800 | 292,061 | -4.76(-41.18%) |
Nov 13, 2019 | 13.26 | 13.26 | 11.22 | 11.56 | 67,070 | -1.88(-13.98%) |
Nov 12, 2019 | 13.60 | 14.40 | 12.92 | 13.44 | 65,579 | -0.16(-1.19%) |
Nov 11, 2019 | 10.71 | 15.13 | 10.54 | 13.60 | 385,570 | -32.81(-70.70%) |
Nov 08, 2019 | 47.94 | 48.54 | 43.35 | 46.41 | 43,123 | -1.19(-2.50%) |
Nov 07, 2019 | 47.26 | 49.30 | 46.58 | 47.60 | 22,432 | +0.34(+0.72%) |
Nov 06, 2019 | 49.81 | 50.32 | 46.07 | 47.26 | 21,783 | -1.19(-2.46%) |
Nov 05, 2019 | 47.94 | 49.98 | 45.90 | 48.45 | 25,501 | +1.53(+3.26%) |
Nov 04, 2019 | 47.94 | 48.79 | 45.22 | 46.92 | 27,618 | +0.00(+0.00%) |
Nov 01, 2019 | 46.24 | 47.60 | 45.73 | 46.92 | 16,929 | +1.19(+2.60%) |
Oct 31, 2019 | 45.90 | 46.58 | 44.71 | 45.73 | 11,115 | +0.00(+0.00%) |
Oct 30, 2019 | 45.22 | 47.43 | 44.88 | 45.73 | 24,935 | +0.34(+0.75%) |
Oct 29, 2019 | 46.24 | 46.41 | 44.54 | 45.39 | 11,520 | -0.85(-1.84%) |
Oct 28, 2019 | 46.41 | 47.43 | 42.16 | 46.24 | 30,963 | +1.19(+2.64%) |
Oct 25, 2019 | 50.49 | 51.34 | 41.14 | 45.05 | 25,564 | -6.46(-12.54%) |
Oct 24, 2019 | 51.68 | 52.36 | 50.49 | 51.51 | 4,574 | +0.51(+1.00%) |
Oct 23, 2019 | 51.85 | 52.36 | 50.15 | 51.00 | 8,086 | -1.02(-1.96%) |
Oct 22, 2019 | 51.69 | 52.70 | 51.43 | 52.02 | 2,976 | +0.17(+0.33%) |
Oct 21, 2019 | 52.70 | 52.91 | 49.47 | 51.85 | 6,754 | -0.85(-1.61%) |
Oct 18, 2019 | 54.74 | 55.25 | 51.85 | 52.70 | 11,652 | -0.85(-1.59%) |
Oct 17, 2019 | 52.53 | 54.23 | 51.85 | 53.55 | 14,858 | +1.36(+2.61%) |
Oct 16, 2019 | 49.13 | 54.57 | 49.11 | 52.19 | 24,844 | +3.06(+6.23%) |
Oct 15, 2019 | 48.45 | 49.98 | 48.45 | 49.13 | 5,554 | +0.68(+1.40%) |
Oct 14, 2019 | 46.75 | 49.30 | 46.75 | 48.45 | 2,359 | +1.19(+2.52%) |
Oct 11, 2019 | 46.75 | 48.62 | 46.24 | 47.26 | 2,876 | +1.02(+2.21%) |
Oct 10, 2019 | 47.26 | 47.60 | 46.07 | 46.24 | 6,928 | -0.85(-1.81%) |
Oct 09, 2019 | 47.60 | 48.28 | 44.71 | 47.09 | 8,668 | -0.51(-1.07%) |
Oct 08, 2019 | 46.75 | 47.94 | 45.90 | 47.60 | 3,433 | +0.51(+1.08%) |
Oct 07, 2019 | 46.75 | 48.11 | 44.54 | 47.09 | 3,918 | +0.68(+1.47%) |
Oct 04, 2019 | 46.41 | 48.11 | 46.24 | 46.41 | 1,400 | +0.34(+0.74%) |
Oct 03, 2019 | 45.56 | 46.75 | 44.71 | 46.07 | 4,072 | +1.36(+3.04%) |
Oct 02, 2019 | 44.88 | 45.56 | 44.37 | 44.71 | 2,732 | -0.51(-1.13%) |
Oct 01, 2019 | 47.60 | 47.60 | 44.88 | 45.22 | 8,877 | -2.55(-5.34%) |
Sep 30, 2019 | 49.13 | 49.13 | 46.92 | 47.77 | 3,004 | +0.34(+0.72%) |
Sep 27, 2019 | 48.28 | 49.13 | 46.92 | 47.43 | 2,170 | -0.85(-1.76%) |
Sep 26, 2019 | 48.79 | 48.96 | 47.60 | 48.28 | 3,449 | -0.34(-0.70%) |
Sep 25, 2019 | 49.64 | 49.90 | 48.11 | 48.62 | 3,240 | -0.68(-1.38%) |
Sep 24, 2019 | 49.13 | 50.83 | 47.94 | 49.30 | 6,254 | +0.17(+0.35%) |
Sep 23, 2019 | 48.11 | 50.83 | 47.94 | 49.13 | 4,928 | +0.34(+0.70%) |
Sep 20, 2019 | 48.96 | 50.49 | 47.09 | 48.79 | 6,135 | -0.51(-1.03%) |
Sep 19, 2019 | 50.15 | 52.19 | 48.62 | 49.30 | 6,188 | -0.51(-1.02%) |
Sep 18, 2019 | 47.43 | 49.81 | 46.73 | 49.81 | 5,679 | +1.70(+3.53%) |
Sep 17, 2019 | 49.64 | 50.32 | 44.20 | 48.11 | 15,058 | -1.53(-3.08%) |
Sep 16, 2019 | 50.66 | 51.17 | 47.60 | 49.64 | 7,309 | -1.02(-2.01%) |
Sep 13, 2019 | 51.51 | 52.53 | 49.47 | 50.66 | 8,317 | -0.85(-1.65%) |
Sep 12, 2019 | 49.13 | 53.42 | 47.60 | 51.51 | 10,135 | +2.04(+4.12%) |
Sep 11, 2019 | 55.76 | 55.93 | 47.09 | 49.47 | 27,346 | -5.78(-10.46%) |
Sep 10, 2019 | 56.10 | 56.70 | 54.74 | 55.25 | 8,616 | -1.36(-2.40%) |
Sep 09, 2019 | 55.08 | 58.65 | 54.23 | 56.61 | 15,930 | +1.87(+3.42%) |
Sep 06, 2019 | 54.91 | 56.10 | 52.36 | 54.74 | 6,247 | +0.34(+0.63%) |
Sep 05, 2019 | 55.25 | 57.29 | 52.36 | 54.40 | 13,394 | +0.00(+0.00%) |
Sep 04, 2019 | 53.72 | 55.59 | 52.19 | 54.40 | 9,835 | +0.68(+1.27%) |