Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.215 | 8.513 | 7.946 | 7.985 | 1,538,833 | -0.43(-5.14%) |
Nov 27, 2019 | 8.263 | 8.484 | 8.119 | 8.417 | 2,174,411 | +0.16(+1.98%) |
Nov 26, 2019 | 8.580 | 8.580 | 8.177 | 8.254 | 2,793,559 | -0.36(-4.13%) |
Nov 25, 2019 | 8.273 | 8.638 | 8.119 | 8.609 | 2,836,941 | +0.34(+4.07%) |
Nov 22, 2019 | 8.263 | 8.436 | 7.951 | 8.273 | 3,303,923 | +0.05(+0.58%) |
Nov 21, 2019 | 8.138 | 8.292 | 7.917 | 8.225 | 3,241,120 | +0.18(+2.27%) |
Nov 20, 2019 | 8.158 | 8.465 | 7.898 | 8.042 | 4,141,645 | -0.12(-1.53%) |
Nov 19, 2019 | 8.436 | 8.436 | 8.129 | 8.167 | 2,756,737 | -0.30(-3.52%) |
Nov 18, 2019 | 8.696 | 8.720 | 8.273 | 8.465 | 3,275,845 | -0.37(-4.13%) |
Nov 15, 2019 | 8.590 | 8.936 | 8.571 | 8.830 | 2,219,683 | +0.31(+3.61%) |
Nov 14, 2019 | 8.955 | 9.119 | 8.369 | 8.523 | 3,398,233 | -0.33(-3.69%) |
Nov 13, 2019 | 9.195 | 9.416 | 8.821 | 8.850 | 3,494,321 | -0.48(-5.15%) |
Nov 12, 2019 | 9.464 | 9.551 | 9.119 | 9.330 | 3,051,398 | -0.02(-0.21%) |
Nov 11, 2019 | 9.119 | 9.527 | 9.003 | 9.349 | 3,966,176 | -0.08(-0.82%) |
Nov 08, 2019 | 9.128 | 9.503 | 8.811 | 9.426 | 2,965,891 | +0.08(+0.82%) |
Nov 07, 2019 | 9.503 | 9.666 | 9.205 | 9.349 | 3,952,950 | +0.20(+2.21%) |
Nov 06, 2019 | 9.263 | 9.733 | 8.936 | 9.147 | 5,914,210 | -0.20(-2.16%) |
Nov 05, 2019 | 9.349 | 10.01 | 9.205 | 9.349 | 5,109,759 | +0.10(+1.04%) |
Nov 04, 2019 | 8.292 | 9.359 | 8.273 | 9.253 | 7,543,897 | +1.20(+14.92%) |
Nov 01, 2019 | 7.677 | 8.158 | 7.490 | 8.052 | 5,705,007 | +0.52(+6.89%) |
Oct 31, 2019 | 7.639 | 7.802 | 7.379 | 7.533 | 4,354,239 | -0.11(-1.38%) |
Oct 30, 2019 | 8.119 | 8.148 | 7.514 | 7.639 | 4,613,206 | -0.38(-4.79%) |
Oct 29, 2019 | 7.735 | 8.177 | 7.620 | 8.023 | 3,189,792 | +0.14(+1.83%) |
Oct 28, 2019 | 7.956 | 8.158 | 7.711 | 7.879 | 3,424,094 | -0.10(-1.20%) |
Oct 25, 2019 | 7.408 | 7.985 | 7.317 | 7.975 | 4,300,428 | +0.53(+7.10%) |
Oct 24, 2019 | 7.658 | 7.668 | 7.322 | 7.447 | 3,195,197 | -0.17(-2.27%) |
Oct 23, 2019 | 7.114 | 7.777 | 6.846 | 7.620 | 4,877,702 | +0.45(+6.26%) |
Oct 22, 2019 | 6.923 | 7.242 | 6.536 | 7.171 | 4,973,398 | +0.30(+4.31%) |
Oct 21, 2019 | 6.856 | 7.047 | 6.684 | 6.875 | 4,320,277 | -0.01(-0.14%) |
Oct 18, 2019 | 7.285 | 7.343 | 6.884 | 6.884 | 3,361,096 | -0.41(-5.63%) |
Oct 17, 2019 | 7.324 | 7.553 | 7.123 | 7.295 | 3,657,397 | -0.07(-0.91%) |
Oct 16, 2019 | 7.534 | 7.758 | 7.305 | 7.362 | 4,245,137 | -0.26(-3.38%) |
Oct 15, 2019 | 7.362 | 7.944 | 7.161 | 7.620 | 4,212,877 | +0.19(+2.57%) |
Oct 14, 2019 | 7.706 | 7.791 | 7.161 | 7.429 | 3,703,747 | -0.46(-5.81%) |
Oct 11, 2019 | 7.868 | 8.183 | 7.706 | 7.887 | 4,503,909 | +0.16(+2.10%) |
Oct 10, 2019 | 8.087 | 8.116 | 7.438 | 7.725 | 5,158,282 | -0.43(-5.27%) |
Oct 09, 2019 | 8.336 | 8.364 | 7.963 | 8.154 | 4,729,229 | +0.00(+0.00%) |
Oct 08, 2019 | 8.431 | 8.546 | 8.102 | 8.154 | 4,184,606 | -0.45(-5.22%) |
Oct 07, 2019 | 8.584 | 8.718 | 8.278 | 8.603 | 3,289,617 | +0.05(+0.56%) |
Oct 04, 2019 | 8.431 | 8.660 | 8.245 | 8.555 | 3,733,515 | -0.02(-0.22%) |
Oct 03, 2019 | 8.183 | 8.746 | 8.107 | 8.574 | 4,842,644 | +0.28(+3.34%) |
Oct 02, 2019 | 8.565 | 8.851 | 8.212 | 8.298 | 4,274,476 | -0.32(-3.66%) |
Oct 01, 2019 | 9.291 | 9.453 | 8.546 | 8.613 | 4,598,002 | -0.64(-6.91%) |
Sep 30, 2019 | 9.166 | 9.462 | 8.890 | 9.252 | 3,739,125 | -0.08(-0.82%) |
Sep 27, 2019 | 9.558 | 9.787 | 9.286 | 9.329 | 2,478,014 | -0.52(-5.24%) |
Sep 26, 2019 | 10.12 | 10.24 | 9.825 | 9.844 | 2,815,652 | -0.50(-4.80%) |
Sep 25, 2019 | 9.930 | 10.41 | 9.902 | 10.34 | 2,479,594 | +0.14(+1.40%) |
Sep 24, 2019 | 10.05 | 10.35 | 9.921 | 10.20 | 3,070,173 | -0.08(-0.74%) |
Sep 23, 2019 | 10.19 | 10.46 | 9.978 | 10.27 | 3,397,472 | -0.07(-0.65%) |
Sep 20, 2019 | 9.997 | 10.35 | 9.749 | 10.34 | 5,207,484 | +0.39(+3.93%) |
Sep 19, 2019 | 10.35 | 10.39 | 9.768 | 9.949 | 3,980,191 | -0.16(-1.61%) |
Sep 18, 2019 | 9.768 | 10.36 | 9.548 | 10.11 | 5,045,853 | +0.21(+2.12%) |
Sep 17, 2019 | 11.90 | 11.90 | 9.816 | 9.902 | 7,949,037 | -2.17(-17.96%) |
Sep 16, 2019 | 11.09 | 12.33 | 10.17 | 12.07 | 10,181,411 | +2.85(+30.98%) |
Sep 13, 2019 | 9.491 | 9.682 | 9.100 | 9.214 | 4,165,107 | -0.19(-2.03%) |
Sep 12, 2019 | 9.501 | 10.05 | 9.300 | 9.405 | 3,666,973 | -0.54(-5.47%) |
Sep 11, 2019 | 10.50 | 10.87 | 9.739 | 9.949 | 4,048,878 | -0.41(-3.96%) |
Sep 10, 2019 | 10.77 | 11.37 | 10.11 | 10.36 | 5,200,924 | -0.27(-2.52%) |
Sep 09, 2019 | 9.930 | 10.66 | 9.863 | 10.63 | 4,112,169 | +0.88(+9.01%) |
Sep 06, 2019 | 9.472 | 9.835 | 9.070 | 9.749 | 3,326,954 | +0.00(+0.00%) |
Sep 05, 2019 | 9.300 | 9.954 | 9.286 | 9.749 | 4,098,256 | +0.64(+7.02%) |
Sep 04, 2019 | 8.966 | 9.157 | 8.766 | 9.109 | 2,071,069 | +0.44(+5.07%) |