Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.990 | 7.000 | 6.900 | 6.921 | 4,800 | -0.02(-0.28%) |
Nov 27, 2019 | 6.852 | 6.940 | 6.828 | 6.940 | 17,000 | +0.13(+1.97%) |
Nov 26, 2019 | 6.918 | 6.970 | 6.770 | 6.806 | 33,597 | -0.17(-2.45%) |
Nov 25, 2019 | 7.140 | 7.253 | 6.971 | 6.977 | 37,095 | -0.17(-2.44%) |
Nov 22, 2019 | 7.543 | 7.615 | 7.110 | 7.151 | 34,100 | -0.49(-6.43%) |
Nov 21, 2019 | 7.337 | 7.852 | 7.240 | 7.643 | 104,638 | +0.63(+9.03%) |
Nov 20, 2019 | 6.750 | 7.124 | 6.750 | 7.010 | 28,167 | +0.34(+5.12%) |
Nov 19, 2019 | 6.314 | 6.714 | 6.314 | 6.669 | 34,152 | +0.28(+4.32%) |
Nov 18, 2019 | 6.736 | 6.770 | 6.380 | 6.392 | 81,505 | -0.38(-5.59%) |
Nov 15, 2019 | 6.751 | 6.920 | 6.725 | 6.771 | 46,100 | -0.16(-2.32%) |
Nov 14, 2019 | 7.144 | 7.144 | 6.850 | 6.932 | 105,752 | -0.43(-5.86%) |
Nov 13, 2019 | 7.595 | 7.618 | 7.355 | 7.363 | 51,493 | -0.29(-3.81%) |
Nov 12, 2019 | 7.861 | 7.923 | 7.627 | 7.654 | 27,125 | -0.24(-3.02%) |
Nov 11, 2019 | 8.005 | 8.152 | 7.828 | 7.893 | 61,609 | -0.27(-3.31%) |
Nov 08, 2019 | 7.659 | 8.174 | 7.659 | 8.163 | 20,000 | +0.47(+6.05%) |
Nov 07, 2019 | 7.958 | 7.979 | 7.690 | 7.698 | 85,821 | -0.16(-2.06%) |
Nov 06, 2019 | 7.940 | 7.999 | 7.840 | 7.860 | 30,729 | -0.16(-2.00%) |
Nov 05, 2019 | 7.962 | 8.128 | 7.930 | 8.020 | 70,513 | +0.07(+0.91%) |
Nov 04, 2019 | 8.032 | 8.090 | 7.938 | 7.947 | 35,156 | -0.05(-0.57%) |
Nov 01, 2019 | 7.957 | 8.037 | 7.905 | 7.993 | 16,000 | +0.09(+1.11%) |
Oct 31, 2019 | 8.043 | 8.043 | 7.809 | 7.905 | 98,795 | -0.08(-1.05%) |
Oct 30, 2019 | 8.023 | 8.152 | 7.989 | 7.989 | 23,390 | -0.06(-0.74%) |
Oct 29, 2019 | 8.344 | 8.344 | 8.048 | 8.048 | 25,870 | -0.39(-4.64%) |
Oct 28, 2019 | 8.517 | 8.694 | 8.419 | 8.440 | 51,047 | -0.08(-0.95%) |
Oct 25, 2019 | 8.359 | 8.552 | 8.347 | 8.521 | 12,900 | +0.14(+1.66%) |
Oct 24, 2019 | 8.366 | 8.470 | 8.323 | 8.381 | 20,311 | +0.05(+0.66%) |
Oct 23, 2019 | 8.120 | 8.355 | 8.060 | 8.326 | 19,653 | +0.16(+2.00%) |
Oct 22, 2019 | 8.177 | 8.223 | 8.068 | 8.163 | 20,825 | -0.01(-0.11%) |
Oct 21, 2019 | 8.083 | 8.213 | 7.950 | 8.171 | 18,078 | +0.06(+0.76%) |
Oct 18, 2019 | 8.437 | 8.459 | 8.040 | 8.110 | 20,100 | -0.29(-3.43%) |
Oct 17, 2019 | 8.253 | 8.400 | 8.159 | 8.398 | 25,410 | +0.35(+4.38%) |
Oct 16, 2019 | 8.270 | 8.330 | 7.966 | 8.045 | 15,536 | -0.22(-2.66%) |
Oct 15, 2019 | 7.933 | 8.314 | 7.924 | 8.265 | 62,134 | +0.42(+5.29%) |
Oct 14, 2019 | 7.800 | 7.850 | 7.800 | 7.850 | 3,293 | +0.02(+0.31%) |
Oct 11, 2019 | 7.936 | 8.062 | 7.793 | 7.825 | 35,500 | -0.09(-1.10%) |
Oct 10, 2019 | 8.476 | 8.483 | 7.890 | 7.913 | 41,184 | -0.66(-7.68%) |
Oct 09, 2019 | 8.717 | 8.717 | 8.557 | 8.570 | 20,336 | -0.09(-0.99%) |
Oct 08, 2019 | 8.744 | 8.750 | 8.553 | 8.656 | 36,554 | -0.14(-1.59%) |
Oct 07, 2019 | 9.035 | 9.055 | 8.796 | 8.796 | 21,394 | -0.27(-2.93%) |
Oct 04, 2019 | 9.180 | 9.224 | 9.050 | 9.061 | 16,100 | -0.03(-0.34%) |
Oct 03, 2019 | 8.776 | 9.100 | 8.665 | 9.092 | 83,507 | +0.33(+3.76%) |
Oct 02, 2019 | 8.608 | 8.949 | 8.317 | 8.762 | 36,784 | +0.04(+0.47%) |
Oct 01, 2019 | 8.980 | 9.009 | 8.600 | 8.721 | 70,648 | -0.24(-2.64%) |
Sep 30, 2019 | 9.305 | 9.305 | 8.957 | 8.957 | 42,022 | -0.37(-3.95%) |
Sep 27, 2019 | 9.592 | 9.630 | 9.326 | 9.326 | 18,600 | -0.53(-5.40%) |
Sep 26, 2019 | 10.04 | 10.04 | 9.650 | 9.858 | 26,250 | -0.01(-0.12%) |
Sep 25, 2019 | 9.782 | 9.872 | 9.557 | 9.870 | 29,482 | +0.02(+0.20%) |
Sep 24, 2019 | 10.37 | 10.40 | 9.770 | 9.850 | 54,905 | -0.55(-5.31%) |
Sep 23, 2019 | 10.37 | 10.61 | 10.37 | 10.40 | 10,122 | -0.05(-0.46%) |
Sep 20, 2019 | 10.51 | 10.55 | 10.40 | 10.45 | 34,600 | -0.12(-1.18%) |
Sep 19, 2019 | 10.73 | 10.75 | 10.57 | 10.57 | 17,059 | -0.30(-2.76%) |
Sep 18, 2019 | 10.83 | 10.87 | 10.70 | 10.87 | 21,339 | +0.05(+0.46%) |
Sep 17, 2019 | 11.00 | 11.08 | 10.80 | 10.82 | 25,244 | -0.24(-2.14%) |
Sep 16, 2019 | 11.16 | 11.29 | 11.05 | 11.06 | 13,024 | -0.17(-1.51%) |
Sep 13, 2019 | 11.16 | 11.28 | 11.10 | 11.23 | 12,900 | +0.09(+0.81%) |
Sep 12, 2019 | 11.34 | 11.34 | 11.14 | 11.14 | 13,991 | -0.25(-2.22%) |
Sep 11, 2019 | 11.39 | 11.50 | 11.34 | 11.39 | 21,220 | -0.01(-0.07%) |
Sep 10, 2019 | 11.16 | 11.40 | 11.04 | 11.40 | 12,257 | +0.18(+1.57%) |
Sep 09, 2019 | 11.73 | 11.79 | 11.21 | 11.22 | 28,055 | -0.31(-2.68%) |
Sep 06, 2019 | 11.37 | 11.65 | 11.02 | 11.53 | 59,000 | +0.23(+2.03%) |
Sep 05, 2019 | 10.93 | 11.33 | 10.93 | 11.30 | 33,213 | +0.40(+3.71%) |
Sep 04, 2019 | 11.03 | 11.03 | 10.70 | 10.90 | 24,279 | -0.08(-0.72%) |