Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.250 | 8.250 | 8.140 | 8.200 | 37,600 | -0.05(-0.61%) |
Nov 27, 2019 | 8.200 | 8.260 | 8.030 | 8.250 | 153,400 | +0.11(+1.35%) |
Nov 26, 2019 | 8.380 | 8.440 | 8.080 | 8.140 | 118,224 | -0.24(-2.86%) |
Nov 25, 2019 | 8.500 | 8.520 | 8.360 | 8.380 | 178,458 | -0.15(-1.76%) |
Nov 22, 2019 | 8.510 | 8.610 | 8.500 | 8.530 | 130,800 | -0.02(-0.23%) |
Nov 21, 2019 | 8.540 | 8.650 | 8.480 | 8.550 | 178,695 | +0.04(+0.47%) |
Nov 20, 2019 | 8.570 | 8.680 | 8.400 | 8.510 | 225,924 | -0.10(-1.16%) |
Nov 19, 2019 | 8.730 | 8.850 | 8.500 | 8.610 | 103,900 | -0.09(-1.03%) |
Nov 18, 2019 | 8.650 | 8.920 | 8.620 | 8.700 | 84,193 | +0.05(+0.58%) |
Nov 15, 2019 | 8.600 | 8.650 | 8.430 | 8.650 | 131,600 | +0.10(+1.17%) |
Nov 14, 2019 | 8.570 | 8.640 | 8.500 | 8.550 | 95,993 | -0.03(-0.35%) |
Nov 13, 2019 | 8.600 | 8.743 | 8.450 | 8.580 | 229,213 | -0.11(-1.27%) |
Nov 12, 2019 | 8.250 | 8.830 | 8.000 | 8.690 | 730,249 | -0.61(-6.56%) |
Nov 11, 2019 | 9.180 | 9.420 | 9.060 | 9.300 | 368,798 | +0.13(+1.42%) |
Nov 08, 2019 | 8.980 | 9.240 | 8.950 | 9.170 | 168,700 | +0.15(+1.66%) |
Nov 07, 2019 | 9.030 | 9.320 | 8.990 | 9.020 | 180,434 | +0.02(+0.22%) |
Nov 06, 2019 | 9.040 | 9.080 | 8.940 | 9.000 | 110,732 | +0.00(+0.00%) |
Nov 05, 2019 | 9.030 | 9.120 | 8.850 | 9.000 | 132,852 | -0.03(-0.33%) |
Nov 04, 2019 | 9.190 | 9.300 | 9.020 | 9.030 | 90,032 | -0.13(-1.42%) |
Nov 01, 2019 | 9.000 | 9.200 | 8.990 | 9.160 | 144,500 | +0.12(+1.38%) |
Oct 31, 2019 | 9.110 | 9.150 | 8.940 | 9.035 | 160,391 | -0.06(-0.71%) |
Oct 30, 2019 | 9.080 | 9.135 | 8.930 | 9.100 | 116,310 | +0.05(+0.55%) |
Oct 29, 2019 | 9.000 | 9.100 | 8.965 | 9.050 | 91,066 | +0.03(+0.33%) |
Oct 28, 2019 | 8.960 | 9.100 | 8.904 | 9.020 | 170,289 | +0.01(+0.11%) |
Oct 25, 2019 | 8.680 | 9.070 | 8.610 | 9.010 | 161,900 | +0.37(+4.28%) |
Oct 24, 2019 | 8.510 | 8.750 | 8.510 | 8.640 | 134,478 | +0.16(+1.89%) |
Oct 23, 2019 | 8.300 | 8.611 | 8.300 | 8.480 | 158,435 | +0.05(+0.59%) |
Oct 22, 2019 | 8.460 | 8.475 | 8.300 | 8.430 | 138,248 | +0.03(+0.36%) |
Oct 21, 2019 | 8.460 | 8.590 | 8.360 | 8.400 | 203,402 | -0.03(-0.36%) |
Oct 18, 2019 | 8.560 | 8.600 | 8.304 | 8.430 | 185,500 | -0.15(-1.75%) |
Oct 17, 2019 | 8.480 | 8.630 | 8.295 | 8.580 | 78,902 | +0.11(+1.30%) |
Oct 16, 2019 | 8.580 | 8.690 | 8.430 | 8.470 | 87,173 | -0.22(-2.53%) |
Oct 15, 2019 | 8.800 | 8.970 | 8.510 | 8.690 | 228,656 | -0.04(-0.46%) |
Oct 14, 2019 | 8.870 | 9.000 | 8.250 | 8.730 | 339,950 | -0.06(-0.68%) |
Oct 11, 2019 | 8.560 | 9.330 | 8.560 | 8.790 | 709,500 | +0.10(+1.15%) |
Oct 10, 2019 | 8.210 | 8.730 | 8.180 | 8.690 | 684,032 | +0.48(+5.85%) |
Oct 09, 2019 | 8.070 | 8.360 | 7.960 | 8.210 | 982,748 | -0.13(-1.56%) |
Oct 08, 2019 | 8.550 | 8.730 | 7.860 | 8.340 | 12,027,802 | +1.56(+23.01%) |
Oct 07, 2019 | 6.890 | 6.950 | 6.740 | 6.780 | 83,373 | +0.02(+0.30%) |
Oct 04, 2019 | 6.430 | 6.890 | 6.350 | 6.760 | 236,000 | +0.33(+5.13%) |
Oct 03, 2019 | 6.250 | 6.460 | 6.160 | 6.430 | 85,483 | +0.15(+2.39%) |
Oct 02, 2019 | 6.520 | 6.560 | 6.140 | 6.280 | 182,832 | -0.34(-5.14%) |
Oct 01, 2019 | 6.750 | 6.850 | 6.590 | 6.620 | 62,238 | -0.09(-1.34%) |
Sep 30, 2019 | 6.590 | 6.730 | 6.500 | 6.710 | 66,459 | +0.12(+1.82%) |
Sep 27, 2019 | 6.790 | 6.840 | 6.490 | 6.590 | 78,100 | -0.21(-3.09%) |
Sep 26, 2019 | 6.840 | 6.840 | 6.590 | 6.800 | 101,364 | -0.02(-0.29%) |
Sep 25, 2019 | 6.560 | 6.900 | 6.470 | 6.820 | 60,542 | +0.20(+3.02%) |
Sep 24, 2019 | 6.940 | 6.940 | 6.530 | 6.620 | 147,690 | -0.30(-4.34%) |
Sep 23, 2019 | 6.660 | 6.920 | 6.590 | 6.920 | 88,314 | +0.21(+3.13%) |
Sep 20, 2019 | 6.580 | 6.760 | 6.470 | 6.710 | 123,900 | +0.12(+1.82%) |
Sep 19, 2019 | 6.680 | 6.700 | 6.560 | 6.590 | 48,321 | -0.09(-1.35%) |
Sep 18, 2019 | 6.690 | 6.770 | 6.450 | 6.680 | 158,472 | -0.05(-0.74%) |
Sep 17, 2019 | 6.760 | 6.820 | 6.600 | 6.730 | 111,819 | -0.01(-0.15%) |
Sep 16, 2019 | 6.730 | 6.880 | 6.660 | 6.740 | 94,053 | +0.00(+0.00%) |
Sep 13, 2019 | 6.770 | 6.940 | 6.670 | 6.740 | 381,500 | -0.03(-0.44%) |
Sep 12, 2019 | 6.540 | 6.850 | 6.430 | 6.770 | 219,420 | +0.29(+4.48%) |
Sep 11, 2019 | 6.400 | 6.610 | 6.310 | 6.480 | 219,415 | +0.13(+2.05%) |
Sep 10, 2019 | 6.410 | 6.510 | 6.230 | 6.350 | 180,786 | -0.12(-1.85%) |
Sep 09, 2019 | 6.720 | 6.720 | 6.250 | 6.470 | 210,344 | -0.23(-3.43%) |
Sep 06, 2019 | 6.790 | 6.880 | 6.650 | 6.700 | 63,300 | -0.08(-1.18%) |
Sep 05, 2019 | 6.390 | 6.790 | 6.290 | 6.780 | 140,306 | +0.44(+6.94%) |
Sep 04, 2019 | 6.610 | 6.680 | 6.230 | 6.340 | 141,338 | -0.23(-3.50%) |