Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.430 | 7.880 | 7.300 | 7.700 | 183,700 | +0.24(+3.22%) |
Nov 27, 2019 | 7.720 | 7.890 | 7.440 | 7.460 | 296,200 | -0.16(-2.10%) |
Nov 26, 2019 | 8.140 | 8.300 | 7.270 | 7.620 | 509,797 | -0.51(-6.27%) |
Nov 25, 2019 | 8.440 | 8.890 | 7.945 | 8.130 | 417,576 | -0.23(-2.75%) |
Nov 22, 2019 | 7.920 | 8.490 | 7.860 | 8.360 | 995,300 | +0.55(+7.04%) |
Nov 21, 2019 | 7.840 | 7.920 | 7.700 | 7.810 | 174,423 | -0.14(-1.70%) |
Nov 20, 2019 | 7.770 | 8.100 | 7.730 | 7.945 | 385,767 | +0.24(+3.05%) |
Nov 19, 2019 | 7.680 | 7.940 | 7.150 | 7.710 | 523,569 | +0.11(+1.45%) |
Nov 18, 2019 | 7.380 | 7.780 | 7.230 | 7.600 | 366,451 | +0.24(+3.26%) |
Nov 15, 2019 | 7.890 | 8.470 | 6.960 | 7.360 | 798,800 | -0.52(-6.60%) |
Nov 14, 2019 | 9.870 | 10.72 | 7.640 | 7.880 | 1,063,702 | -1.96(-19.92%) |
Nov 13, 2019 | 9.950 | 10.06 | 9.540 | 9.840 | 169,660 | -0.22(-2.19%) |
Nov 12, 2019 | 10.95 | 11.19 | 10.00 | 10.06 | 220,217 | -0.89(-8.13%) |
Nov 11, 2019 | 10.88 | 11.20 | 10.38 | 10.95 | 179,070 | -0.10(-0.90%) |
Nov 08, 2019 | 10.61 | 11.17 | 10.53 | 11.05 | 176,900 | +0.40(+3.76%) |
Nov 07, 2019 | 10.31 | 10.99 | 10.06 | 10.65 | 125,497 | +0.44(+4.31%) |
Nov 06, 2019 | 10.27 | 10.79 | 9.870 | 10.21 | 170,577 | -0.10(-0.97%) |
Nov 05, 2019 | 9.080 | 10.44 | 9.060 | 10.31 | 236,795 | +1.18(+12.92%) |
Nov 04, 2019 | 10.29 | 10.45 | 8.960 | 9.130 | 497,196 | -0.73(-7.40%) |
Nov 01, 2019 | 8.920 | 10.06 | 8.920 | 9.860 | 366,300 | +1.02(+11.54%) |
Oct 31, 2019 | 9.410 | 9.480 | 8.740 | 8.840 | 673,474 | -0.65(-6.85%) |
Oct 30, 2019 | 9.070 | 9.540 | 8.840 | 9.490 | 202,702 | +0.44(+4.86%) |
Oct 29, 2019 | 9.090 | 9.370 | 8.960 | 9.050 | 291,207 | -0.05(-0.55%) |
Oct 28, 2019 | 9.470 | 9.765 | 9.010 | 9.100 | 336,333 | -0.36(-3.81%) |
Oct 25, 2019 | 9.280 | 9.870 | 9.170 | 9.460 | 131,000 | +0.15(+1.61%) |
Oct 24, 2019 | 9.200 | 9.520 | 9.085 | 9.310 | 154,921 | +0.15(+1.64%) |
Oct 23, 2019 | 9.140 | 9.325 | 8.940 | 9.160 | 126,178 | -0.08(-0.87%) |
Oct 22, 2019 | 9.440 | 9.700 | 9.180 | 9.240 | 268,700 | -0.14(-1.49%) |
Oct 21, 2019 | 9.040 | 9.750 | 9.040 | 9.380 | 208,240 | +0.48(+5.39%) |
Oct 18, 2019 | 9.170 | 9.360 | 8.740 | 8.900 | 337,000 | -0.35(-3.78%) |
Oct 17, 2019 | 9.210 | 9.610 | 8.995 | 9.250 | 393,454 | +0.10(+1.09%) |
Oct 16, 2019 | 8.630 | 9.240 | 8.620 | 9.150 | 188,517 | +0.51(+5.90%) |
Oct 15, 2019 | 8.450 | 8.840 | 8.330 | 8.640 | 197,905 | +0.22(+2.61%) |
Oct 14, 2019 | 8.520 | 8.860 | 8.210 | 8.420 | 231,398 | -0.12(-1.41%) |
Oct 11, 2019 | 8.500 | 8.920 | 8.460 | 8.540 | 276,100 | +0.11(+1.36%) |
Oct 10, 2019 | 8.490 | 8.900 | 8.260 | 8.425 | 267,553 | -0.06(-0.77%) |
Oct 09, 2019 | 8.480 | 8.760 | 8.210 | 8.490 | 213,932 | +0.09(+1.07%) |
Oct 08, 2019 | 8.340 | 8.720 | 7.770 | 8.400 | 500,548 | +0.04(+0.48%) |
Oct 07, 2019 | 8.270 | 8.720 | 8.170 | 8.360 | 222,403 | +0.04(+0.48%) |
Oct 04, 2019 | 8.060 | 8.540 | 7.745 | 8.320 | 175,800 | +0.26(+3.23%) |
Oct 03, 2019 | 7.780 | 8.090 | 7.470 | 8.060 | 168,367 | +0.26(+3.33%) |
Oct 02, 2019 | 7.160 | 7.840 | 7.160 | 7.800 | 195,617 | +0.29(+3.86%) |
Oct 01, 2019 | 7.790 | 8.200 | 7.450 | 7.510 | 259,251 | -0.34(-4.33%) |
Sep 30, 2019 | 7.990 | 7.990 | 7.390 | 7.850 | 242,448 | -0.12(-1.51%) |
Sep 27, 2019 | 8.450 | 8.680 | 7.890 | 7.970 | 278,500 | -0.46(-5.46%) |
Sep 26, 2019 | 8.850 | 8.885 | 8.180 | 8.430 | 263,313 | -0.38(-4.31%) |
Sep 25, 2019 | 8.760 | 9.160 | 8.687 | 8.810 | 225,990 | -0.29(-3.19%) |
Sep 24, 2019 | 9.950 | 10.02 | 8.970 | 9.100 | 246,047 | -0.82(-8.27%) |
Sep 23, 2019 | 10.26 | 10.39 | 9.860 | 9.920 | 219,613 | -0.40(-3.88%) |
Sep 20, 2019 | 10.35 | 10.86 | 10.00 | 10.32 | 1,291,900 | -0.05(-0.48%) |
Sep 19, 2019 | 10.23 | 10.99 | 10.11 | 10.37 | 275,465 | +0.17(+1.67%) |
Sep 18, 2019 | 10.18 | 10.49 | 9.860 | 10.20 | 322,198 | +0.25(+2.51%) |
Sep 17, 2019 | 10.21 | 10.43 | 9.805 | 9.950 | 257,788 | -0.32(-3.12%) |
Sep 16, 2019 | 9.420 | 10.36 | 9.340 | 10.27 | 258,125 | +0.74(+7.76%) |
Sep 13, 2019 | 9.450 | 10.38 | 9.200 | 9.530 | 377,700 | +0.17(+1.82%) |
Sep 12, 2019 | 10.03 | 10.03 | 9.185 | 9.360 | 622,743 | -0.43(-4.39%) |
Sep 11, 2019 | 8.770 | 9.930 | 8.770 | 9.790 | 337,234 | +1.04(+11.89%) |
Sep 10, 2019 | 9.030 | 9.430 | 8.540 | 8.750 | 620,507 | -0.74(-7.80%) |
Sep 09, 2019 | 9.470 | 10.03 | 9.420 | 9.490 | 259,257 | +0.08(+0.85%) |
Sep 06, 2019 | 9.510 | 9.770 | 9.250 | 9.410 | 202,300 | -0.11(-1.16%) |
Sep 05, 2019 | 8.950 | 9.630 | 8.870 | 9.520 | 310,415 | +0.68(+7.69%) |
Sep 04, 2019 | 8.930 | 9.160 | 8.680 | 8.840 | 169,968 | +0.05(+0.57%) |