Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.450 | 7.500 | 7.230 | 7.290 | 479,100 | -0.18(-2.41%) |
Nov 27, 2019 | 7.670 | 7.700 | 7.450 | 7.470 | 537,800 | -0.20(-2.61%) |
Nov 26, 2019 | 7.770 | 7.890 | 7.610 | 7.670 | 626,352 | -0.11(-1.41%) |
Nov 25, 2019 | 7.440 | 7.890 | 7.440 | 7.780 | 656,491 | +0.27(+3.60%) |
Nov 22, 2019 | 7.660 | 7.740 | 7.445 | 7.510 | 614,100 | -0.17(-2.21%) |
Nov 21, 2019 | 7.960 | 8.010 | 7.640 | 7.680 | 699,813 | -0.27(-3.40%) |
Nov 20, 2019 | 7.720 | 8.070 | 7.660 | 7.950 | 897,599 | +0.24(+3.11%) |
Nov 19, 2019 | 7.650 | 7.820 | 7.610 | 7.710 | 574,159 | +0.04(+0.52%) |
Nov 18, 2019 | 7.710 | 7.847 | 7.465 | 7.670 | 724,502 | -0.08(-1.03%) |
Nov 15, 2019 | 8.010 | 8.260 | 7.700 | 7.750 | 875,600 | -0.22(-2.76%) |
Nov 14, 2019 | 7.690 | 7.980 | 7.670 | 7.970 | 881,502 | +0.33(+4.32%) |
Nov 13, 2019 | 7.360 | 7.740 | 7.360 | 7.640 | 1,433,065 | +0.25(+3.38%) |
Nov 12, 2019 | 7.320 | 7.440 | 7.230 | 7.390 | 411,858 | +0.11(+1.51%) |
Nov 11, 2019 | 7.340 | 7.580 | 7.150 | 7.280 | 960,138 | -0.12(-1.69%) |
Nov 08, 2019 | 7.470 | 7.510 | 7.320 | 7.405 | 705,100 | -0.08(-1.00%) |
Nov 07, 2019 | 7.820 | 7.930 | 7.420 | 7.480 | 803,756 | -0.26(-3.36%) |
Nov 06, 2019 | 7.790 | 7.790 | 7.530 | 7.740 | 944,146 | -0.01(-0.13%) |
Nov 05, 2019 | 7.600 | 7.890 | 7.450 | 7.750 | 1,017,167 | +0.15(+1.97%) |
Nov 04, 2019 | 8.180 | 8.200 | 7.600 | 7.600 | 1,125,317 | -0.45(-5.59%) |
Nov 01, 2019 | 8.050 | 8.150 | 7.940 | 8.050 | 794,800 | +0.08(+1.00%) |
Oct 31, 2019 | 7.950 | 8.000 | 7.820 | 7.970 | 662,940 | -0.03(-0.38%) |
Oct 30, 2019 | 8.080 | 8.150 | 7.940 | 8.000 | 625,624 | -0.06(-0.74%) |
Oct 29, 2019 | 7.970 | 8.250 | 7.960 | 8.060 | 743,307 | -0.02(-0.25%) |
Oct 28, 2019 | 8.100 | 8.220 | 8.060 | 8.080 | 593,120 | -0.09(-1.10%) |
Oct 25, 2019 | 8.100 | 8.240 | 8.010 | 8.170 | 762,000 | +0.07(+0.86%) |
Oct 24, 2019 | 8.010 | 8.240 | 8.010 | 8.100 | 620,809 | +0.02(+0.25%) |
Oct 23, 2019 | 7.920 | 8.150 | 7.840 | 8.080 | 498,120 | +0.11(+1.38%) |
Oct 22, 2019 | 8.040 | 8.180 | 7.910 | 7.970 | 570,662 | -0.02(-0.25%) |
Oct 21, 2019 | 7.620 | 8.075 | 7.620 | 7.990 | 743,850 | +0.37(+4.86%) |
Oct 18, 2019 | 8.020 | 8.050 | 7.550 | 7.620 | 1,856,400 | -0.43(-5.34%) |
Oct 17, 2019 | 8.100 | 8.225 | 7.982 | 8.050 | 889,281 | -0.13(-1.59%) |
Oct 16, 2019 | 8.330 | 8.490 | 8.090 | 8.180 | 1,027,248 | -0.24(-2.85%) |
Oct 15, 2019 | 8.540 | 8.720 | 8.320 | 8.420 | 827,774 | -0.13(-1.52%) |
Oct 14, 2019 | 8.180 | 8.640 | 8.060 | 8.550 | 689,106 | +0.25(+3.01%) |
Oct 11, 2019 | 8.490 | 8.590 | 8.100 | 8.300 | 923,600 | -0.17(-2.06%) |
Oct 10, 2019 | 8.390 | 8.505 | 8.240 | 8.475 | 593,885 | +0.13(+1.62%) |
Oct 09, 2019 | 8.310 | 8.400 | 8.200 | 8.340 | 691,052 | +0.12(+1.52%) |
Oct 08, 2019 | 8.290 | 8.420 | 8.147 | 8.215 | 698,912 | -0.19(-2.20%) |
Oct 07, 2019 | 8.480 | 8.570 | 8.270 | 8.400 | 923,329 | -0.08(-0.94%) |
Oct 04, 2019 | 8.160 | 8.520 | 8.140 | 8.480 | 886,200 | +0.31(+3.79%) |
Oct 03, 2019 | 7.540 | 8.190 | 7.500 | 8.170 | 1,128,168 | +0.51(+6.66%) |
Oct 02, 2019 | 7.920 | 7.960 | 7.470 | 7.660 | 1,627,249 | -0.33(-4.13%) |
Oct 01, 2019 | 8.330 | 8.460 | 7.970 | 7.990 | 1,055,063 | -0.32(-3.85%) |
Sep 30, 2019 | 7.880 | 8.360 | 7.760 | 8.310 | 1,286,388 | +0.45(+5.73%) |
Sep 27, 2019 | 8.030 | 8.100 | 7.780 | 7.860 | 722,700 | -0.24(-2.96%) |
Sep 26, 2019 | 8.070 | 8.230 | 7.930 | 8.100 | 709,408 | -0.09(-1.04%) |
Sep 25, 2019 | 8.010 | 8.200 | 7.870 | 8.185 | 538,245 | +0.21(+2.57%) |
Sep 24, 2019 | 8.580 | 8.670 | 7.780 | 7.980 | 1,442,855 | -0.67(-7.75%) |
Sep 23, 2019 | 9.000 | 9.060 | 8.520 | 8.650 | 2,025,763 | -0.03(-0.35%) |
Sep 20, 2019 | 8.560 | 8.890 | 8.170 | 8.680 | 3,078,700 | +0.10(+1.17%) |
Sep 19, 2019 | 8.380 | 8.600 | 8.300 | 8.580 | 1,079,353 | +0.28(+3.37%) |
Sep 18, 2019 | 8.450 | 8.780 | 8.180 | 8.300 | 1,570,266 | -0.03(-0.36%) |
Sep 17, 2019 | 8.450 | 8.450 | 7.730 | 8.330 | 1,559,258 | -0.09(-1.07%) |
Sep 16, 2019 | 8.120 | 8.680 | 8.120 | 8.420 | 2,514,857 | +0.48(+6.05%) |
Sep 13, 2019 | 8.080 | 8.390 | 7.730 | 7.940 | 1,723,800 | -0.14(-1.73%) |
Sep 12, 2019 | 8.200 | 8.200 | 7.735 | 8.080 | 2,449,235 | -0.18(-2.18%) |
Sep 11, 2019 | 8.030 | 8.280 | 7.960 | 8.260 | 1,393,787 | +0.28(+3.51%) |
Sep 10, 2019 | 8.020 | 8.280 | 7.870 | 7.980 | 2,184,562 | +0.13(+1.66%) |
Sep 09, 2019 | 7.040 | 7.850 | 6.970 | 7.850 | 1,991,724 | +0.90(+12.95%) |
Sep 06, 2019 | 6.830 | 6.990 | 6.770 | 6.950 | 1,563,300 | +0.09(+1.31%) |
Sep 05, 2019 | 6.820 | 6.950 | 6.680 | 6.860 | 1,817,668 | +0.09(+1.33%) |
Sep 04, 2019 | 6.490 | 6.780 | 6.490 | 6.770 | 1,887,167 | +0.35(+5.45%) |