Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.460 | 9.620 | 8.410 | 9.620 | 365,700 | +1.37(+16.61%) |
Nov 27, 2019 | 7.700 | 8.440 | 7.500 | 8.250 | 2,699,600 | -1.15(-12.23%) |
Nov 26, 2019 | 9.340 | 9.720 | 9.050 | 9.400 | 252,055 | -0.12(-1.26%) |
Nov 25, 2019 | 9.270 | 9.830 | 9.270 | 9.520 | 153,633 | +0.02(+0.21%) |
Nov 22, 2019 | 9.710 | 9.890 | 9.000 | 9.500 | 367,200 | -0.50(-5.00%) |
Nov 21, 2019 | 9.350 | 11.19 | 8.800 | 10.00 | 1,726,922 | +0.36(+3.73%) |
Nov 20, 2019 | 13.46 | 15.62 | 9.600 | 9.640 | 14,789,415 | +2.95(+44.10%) |
Nov 19, 2019 | 6.600 | 6.740 | 6.470 | 6.690 | 7,468 | +0.22(+3.40%) |
Nov 18, 2019 | 6.670 | 6.730 | 6.470 | 6.470 | 11,454 | -0.28(-4.15%) |
Nov 15, 2019 | 6.670 | 6.750 | 6.550 | 6.750 | 6,300 | +0.11(+1.66%) |
Nov 14, 2019 | 6.600 | 6.749 | 6.524 | 6.640 | 11,004 | +0.09(+1.37%) |
Nov 13, 2019 | 6.663 | 6.663 | 6.260 | 6.550 | 16,892 | -0.20(-2.96%) |
Nov 12, 2019 | 6.372 | 6.750 | 6.372 | 6.750 | 6,726 | +0.11(+1.66%) |
Nov 11, 2019 | 6.510 | 6.900 | 6.350 | 6.640 | 20,993 | +0.11(+1.68%) |
Nov 08, 2019 | 6.280 | 6.652 | 6.210 | 6.530 | 5,300 | +0.01(+0.15%) |
Nov 07, 2019 | 6.570 | 6.770 | 6.420 | 6.520 | 22,445 | +0.00(+0.08%) |
Nov 06, 2019 | 6.730 | 6.730 | 6.490 | 6.515 | 6,077 | -0.22(-3.19%) |
Nov 05, 2019 | 6.680 | 6.920 | 6.658 | 6.730 | 6,903 | +0.03(+0.45%) |
Nov 04, 2019 | 6.460 | 6.740 | 6.330 | 6.700 | 16,535 | +0.06(+0.90%) |
Nov 01, 2019 | 6.650 | 6.740 | 6.250 | 6.640 | 15,800 | +0.06(+0.91%) |
Oct 31, 2019 | 6.630 | 6.640 | 6.490 | 6.580 | 3,140 | -0.05(-0.75%) |
Oct 30, 2019 | 6.810 | 6.840 | 6.500 | 6.630 | 13,378 | +0.01(+0.15%) |
Oct 29, 2019 | 6.370 | 6.730 | 6.370 | 6.620 | 23,693 | +0.14(+2.16%) |
Oct 28, 2019 | 6.740 | 6.840 | 6.410 | 6.480 | 11,003 | -0.12(-1.82%) |
Oct 25, 2019 | 6.300 | 6.600 | 6.240 | 6.600 | 4,800 | +0.39(+6.37%) |
Oct 24, 2019 | 6.468 | 6.500 | 6.200 | 6.205 | 8,253 | -0.25(-3.95%) |
Oct 23, 2019 | 6.670 | 6.790 | 6.390 | 6.460 | 6,875 | -0.37(-5.42%) |
Oct 22, 2019 | 6.570 | 6.830 | 6.150 | 6.830 | 20,651 | +0.31(+4.75%) |
Oct 21, 2019 | 6.450 | 6.770 | 6.450 | 6.520 | 12,988 | +0.10(+1.56%) |
Oct 18, 2019 | 6.550 | 6.820 | 6.420 | 6.420 | 11,600 | -0.04(-0.62%) |
Oct 17, 2019 | 6.905 | 6.905 | 6.390 | 6.460 | 32,751 | -0.23(-3.44%) |
Oct 16, 2019 | 6.880 | 7.056 | 6.580 | 6.690 | 4,971 | -0.30(-4.29%) |
Oct 15, 2019 | 7.060 | 7.060 | 6.780 | 6.990 | 14,953 | -0.07(-0.99%) |
Oct 14, 2019 | 6.572 | 7.060 | 6.572 | 7.060 | 5,729 | +0.27(+3.98%) |
Oct 11, 2019 | 6.960 | 6.960 | 6.740 | 6.790 | 5,200 | +0.11(+1.65%) |
Oct 10, 2019 | 6.610 | 7.380 | 6.610 | 6.680 | 50,296 | +0.14(+2.14%) |
Oct 09, 2019 | 6.550 | 6.580 | 6.400 | 6.540 | 12,778 | +0.06(+0.93%) |
Oct 08, 2019 | 6.420 | 6.750 | 6.380 | 6.480 | 20,665 | +0.05(+0.78%) |
Oct 07, 2019 | 6.820 | 6.980 | 6.390 | 6.430 | 24,758 | -0.65(-9.18%) |
Oct 04, 2019 | 6.900 | 7.210 | 6.730 | 7.080 | 14,400 | +0.37(+5.51%) |
Oct 03, 2019 | 7.199 | 7.426 | 6.710 | 6.710 | 27,527 | -0.12(-1.76%) |
Oct 02, 2019 | 6.940 | 7.160 | 6.739 | 6.830 | 17,700 | -0.17(-2.43%) |
Oct 01, 2019 | 7.500 | 7.650 | 6.850 | 7.000 | 48,041 | -0.50(-6.67%) |
Sep 30, 2019 | 8.620 | 8.620 | 7.500 | 7.500 | 61,507 | -1.18(-13.59%) |
Sep 27, 2019 | 8.660 | 9.720 | 8.520 | 8.680 | 139,600 | +0.21(+2.48%) |
Sep 26, 2019 | 8.540 | 8.540 | 8.181 | 8.470 | 28,968 | -0.10(-1.17%) |
Sep 25, 2019 | 8.730 | 8.730 | 8.430 | 8.570 | 24,019 | -0.10(-1.15%) |
Sep 24, 2019 | 8.600 | 8.820 | 8.210 | 8.670 | 44,314 | +0.18(+2.12%) |
Sep 23, 2019 | 8.320 | 8.740 | 8.090 | 8.490 | 74,381 | +0.14(+1.68%) |
Sep 20, 2019 | 7.770 | 8.350 | 7.770 | 8.350 | 98,800 | +0.27(+3.34%) |
Sep 19, 2019 | 7.000 | 8.150 | 7.000 | 8.080 | 130,798 | +1.14(+16.43%) |
Sep 18, 2019 | 5.840 | 7.776 | 5.836 | 6.940 | 164,276 | +1.02(+17.23%) |
Sep 17, 2019 | 5.750 | 5.960 | 5.750 | 5.920 | 7,490 | +0.07(+1.20%) |
Sep 16, 2019 | 5.670 | 5.990 | 5.670 | 5.850 | 43,459 | +0.07(+1.21%) |
Sep 13, 2019 | 5.770 | 5.975 | 5.730 | 5.780 | 20,500 | +0.01(+0.17%) |
Sep 12, 2019 | 5.730 | 5.970 | 5.680 | 5.770 | 19,380 | -0.03(-0.52%) |
Sep 11, 2019 | 5.650 | 6.000 | 5.650 | 5.800 | 32,521 | +0.13(+2.38%) |
Sep 10, 2019 | 5.690 | 5.850 | 5.600 | 5.665 | 47,874 | +0.02(+0.30%) |
Sep 09, 2019 | 5.700 | 5.900 | 5.590 | 5.648 | 13,823 | -0.05(-0.91%) |
Sep 06, 2019 | 5.570 | 5.900 | 5.570 | 5.700 | 7,500 | +0.10(+1.79%) |
Sep 05, 2019 | 5.890 | 5.890 | 5.551 | 5.600 | 2,422 | -0.28(-4.76%) |
Sep 04, 2019 | 5.850 | 5.910 | 5.670 | 5.880 | 24,708 | +0.04(+0.68%) |