Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.600 | 6.670 | 6.380 | 6.410 | 1,941,900 | -0.31(-4.61%) |
Nov 27, 2019 | 6.510 | 6.720 | 6.430 | 6.720 | 4,477,800 | +0.22(+3.38%) |
Nov 26, 2019 | 6.580 | 6.660 | 6.410 | 6.500 | 12,533,576 | -0.13(-1.96%) |
Nov 25, 2019 | 6.390 | 6.670 | 6.345 | 6.630 | 5,018,614 | +0.17(+2.63%) |
Nov 22, 2019 | 6.680 | 6.720 | 6.350 | 6.460 | 5,607,900 | -0.07(-1.07%) |
Nov 21, 2019 | 6.450 | 6.630 | 6.150 | 6.530 | 9,921,297 | +0.19(+3.00%) |
Nov 20, 2019 | 6.390 | 6.740 | 6.300 | 6.340 | 6,844,993 | -0.10(-1.55%) |
Nov 19, 2019 | 6.790 | 6.840 | 6.420 | 6.440 | 5,106,565 | -0.43(-6.26%) |
Nov 18, 2019 | 7.390 | 7.595 | 6.690 | 6.870 | 10,536,979 | -0.68(-9.01%) |
Nov 15, 2019 | 7.340 | 7.690 | 7.280 | 7.550 | 11,219,300 | +0.30(+4.14%) |
Nov 14, 2019 | 7.830 | 7.890 | 7.170 | 7.250 | 25,284,968 | -0.47(-6.09%) |
Nov 13, 2019 | 7.840 | 7.960 | 7.610 | 7.720 | 5,791,906 | -0.23(-2.89%) |
Nov 12, 2019 | 7.890 | 8.010 | 7.750 | 7.950 | 4,429,053 | +0.15(+1.92%) |
Nov 11, 2019 | 7.620 | 7.950 | 7.490 | 7.800 | 5,682,704 | +0.08(+1.04%) |
Nov 08, 2019 | 7.190 | 7.810 | 7.120 | 7.720 | 9,275,800 | +0.35(+4.75%) |
Nov 07, 2019 | 7.550 | 7.620 | 7.060 | 7.370 | 11,126,930 | +0.03(+0.41%) |
Nov 06, 2019 | 7.840 | 7.960 | 7.320 | 7.340 | 15,857,570 | -0.58(-7.32%) |
Nov 05, 2019 | 7.810 | 8.800 | 7.470 | 7.920 | 14,517,992 | +0.36(+4.76%) |
Nov 04, 2019 | 7.540 | 7.980 | 7.450 | 7.560 | 12,294,795 | +0.24(+3.28%) |
Nov 01, 2019 | 7.370 | 7.510 | 6.870 | 7.320 | 21,843,800 | -0.04(-0.54%) |
Oct 31, 2019 | 7.640 | 7.680 | 7.230 | 7.360 | 11,467,355 | -0.32(-4.23%) |
Oct 30, 2019 | 8.280 | 8.340 | 7.640 | 7.685 | 7,816,119 | -0.53(-6.39%) |
Oct 29, 2019 | 8.110 | 8.380 | 8.050 | 8.210 | 5,221,360 | +0.01(+0.12%) |
Oct 28, 2019 | 8.290 | 8.540 | 8.120 | 8.200 | 3,192,513 | -0.04(-0.49%) |
Oct 25, 2019 | 8.070 | 8.280 | 8.010 | 8.240 | 4,604,500 | +0.12(+1.48%) |
Oct 24, 2019 | 8.190 | 8.220 | 7.890 | 8.120 | 6,715,619 | -0.03(-0.37%) |
Oct 23, 2019 | 7.470 | 8.150 | 7.390 | 8.150 | 3,976,341 | +0.66(+8.81%) |
Oct 22, 2019 | 7.340 | 7.780 | 7.270 | 7.490 | 6,838,406 | +0.19(+2.60%) |
Oct 21, 2019 | 7.420 | 7.630 | 7.270 | 7.300 | 3,078,707 | -0.17(-2.28%) |
Oct 18, 2019 | 7.990 | 8.150 | 7.460 | 7.470 | 6,678,700 | -0.62(-7.66%) |
Oct 17, 2019 | 7.890 | 8.090 | 7.750 | 8.090 | 8,478,050 | +0.28(+3.59%) |
Oct 16, 2019 | 7.600 | 7.920 | 7.530 | 7.810 | 4,342,506 | +0.13(+1.76%) |
Oct 15, 2019 | 7.510 | 7.885 | 7.370 | 7.675 | 5,528,775 | +0.08(+1.12%) |
Oct 14, 2019 | 7.890 | 7.920 | 7.450 | 7.590 | 3,649,131 | -0.43(-5.36%) |
Oct 11, 2019 | 7.910 | 8.190 | 7.900 | 8.020 | 3,060,900 | +0.21(+2.69%) |
Oct 10, 2019 | 7.750 | 7.890 | 7.320 | 7.810 | 7,313,648 | +0.16(+2.09%) |
Oct 09, 2019 | 7.650 | 7.820 | 7.520 | 7.650 | 3,386,901 | +0.13(+1.73%) |
Oct 08, 2019 | 7.360 | 7.840 | 7.360 | 7.520 | 3,800,257 | -0.01(-0.13%) |
Oct 07, 2019 | 7.380 | 7.780 | 7.300 | 7.530 | 4,225,670 | +0.08(+1.07%) |
Oct 04, 2019 | 7.540 | 7.723 | 7.210 | 7.450 | 3,257,400 | -0.05(-0.67%) |
Oct 03, 2019 | 7.460 | 7.700 | 7.170 | 7.500 | 9,629,125 | -0.03(-0.40%) |
Oct 02, 2019 | 7.690 | 7.990 | 7.450 | 7.530 | 7,812,748 | -0.25(-3.21%) |
Oct 01, 2019 | 8.680 | 8.880 | 7.690 | 7.780 | 7,111,719 | -0.81(-9.38%) |
Sep 30, 2019 | 8.580 | 8.640 | 8.240 | 8.585 | 3,815,653 | -0.05(-0.58%) |
Sep 27, 2019 | 8.600 | 8.910 | 8.530 | 8.635 | 3,122,600 | -0.19(-2.10%) |
Sep 26, 2019 | 8.840 | 8.885 | 8.417 | 8.820 | 4,207,859 | -0.09(-1.01%) |
Sep 25, 2019 | 8.680 | 8.990 | 8.550 | 8.910 | 4,021,699 | +0.08(+0.91%) |
Sep 24, 2019 | 8.760 | 9.030 | 8.651 | 8.830 | 4,665,192 | +0.01(+0.11%) |
Sep 23, 2019 | 8.640 | 9.140 | 8.620 | 8.820 | 7,154,402 | +0.19(+2.20%) |
Sep 20, 2019 | 8.570 | 8.940 | 8.540 | 8.630 | 5,961,200 | -0.07(-0.80%) |
Sep 19, 2019 | 9.160 | 9.190 | 8.650 | 8.700 | 4,610,532 | -0.25(-2.79%) |
Sep 18, 2019 | 8.880 | 9.050 | 8.730 | 8.950 | 3,029,814 | -0.19(-2.08%) |
Sep 17, 2019 | 10.02 | 10.14 | 9.140 | 9.140 | 5,775,347 | -1.08(-10.57%) |
Sep 16, 2019 | 9.750 | 10.26 | 9.340 | 10.22 | 8,745,402 | +1.67(+19.53%) |
Sep 13, 2019 | 8.450 | 8.700 | 8.270 | 8.550 | 3,858,300 | +0.29(+3.51%) |
Sep 12, 2019 | 8.470 | 8.920 | 8.240 | 8.260 | 5,027,364 | -0.55(-6.24%) |
Sep 11, 2019 | 9.040 | 9.220 | 8.360 | 8.810 | 5,588,418 | -0.21(-2.33%) |
Sep 10, 2019 | 8.960 | 9.265 | 8.870 | 9.020 | 5,960,273 | +0.08(+0.89%) |
Sep 09, 2019 | 8.120 | 8.960 | 8.110 | 8.940 | 13,283,833 | +0.94(+11.75%) |
Sep 06, 2019 | 8.010 | 8.195 | 7.880 | 8.000 | 3,768,200 | -0.06(-0.74%) |
Sep 05, 2019 | 7.720 | 8.170 | 7.640 | 8.060 | 4,596,309 | +0.50(+6.61%) |
Sep 04, 2019 | 7.750 | 7.800 | 7.450 | 7.560 | 5,430,829 | +0.08(+1.07%) |