Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.007 | 9.194 | 8.887 | 9.037 | 517,081 | -0.01(-0.08%) |
Nov 27, 2019 | 9.082 | 9.194 | 8.909 | 9.044 | 677,761 | +0.04(+0.42%) |
Nov 26, 2019 | 9.104 | 9.262 | 8.984 | 9.007 | 610,939 | -0.17(-1.80%) |
Nov 25, 2019 | 9.254 | 9.254 | 8.969 | 9.172 | 705,768 | +0.05(+0.58%) |
Nov 22, 2019 | 8.947 | 9.202 | 8.924 | 9.119 | 509,886 | +0.20(+2.19%) |
Nov 21, 2019 | 9.239 | 9.299 | 8.887 | 8.924 | 794,559 | -0.26(-2.78%) |
Nov 20, 2019 | 9.209 | 9.299 | 9.037 | 9.179 | 819,278 | -0.07(-0.73%) |
Nov 19, 2019 | 8.932 | 9.262 | 8.789 | 9.247 | 770,340 | +0.24(+2.67%) |
Nov 18, 2019 | 9.247 | 9.435 | 8.973 | 9.007 | 903,294 | -0.18(-1.96%) |
Nov 15, 2019 | 9.157 | 9.221 | 8.962 | 9.187 | 853,230 | +0.11(+1.16%) |
Nov 14, 2019 | 9.037 | 9.412 | 8.977 | 9.082 | 1,207,327 | +0.00(+0.00%) |
Nov 13, 2019 | 8.376 | 9.142 | 8.219 | 9.082 | 2,060,825 | +0.67(+7.94%) |
Nov 12, 2019 | 8.226 | 8.481 | 8.001 | 8.414 | 1,128,617 | +0.17(+2.00%) |
Nov 11, 2019 | 8.031 | 8.721 | 7.896 | 8.249 | 1,666,226 | +0.29(+3.58%) |
Nov 08, 2019 | 6.755 | 8.376 | 6.500 | 7.963 | 2,215,549 | +1.21(+17.89%) |
Nov 07, 2019 | 7.461 | 7.671 | 7.295 | 6.755 | 1,103,762 | -0.60(-8.16%) |
Nov 06, 2019 | 7.431 | 7.468 | 7.250 | 7.355 | 650,223 | -0.14(-1.80%) |
Nov 05, 2019 | 7.235 | 7.581 | 7.213 | 7.491 | 1,186,539 | +0.29(+3.96%) |
Nov 04, 2019 | 7.220 | 7.348 | 7.123 | 7.205 | 866,026 | +0.03(+0.42%) |
Nov 01, 2019 | 7.145 | 7.235 | 7.048 | 7.175 | 640,456 | +0.08(+1.16%) |
Oct 31, 2019 | 7.386 | 7.416 | 6.991 | 7.093 | 847,352 | -0.40(-5.31%) |
Oct 30, 2019 | 7.506 | 7.558 | 7.423 | 7.491 | 590,141 | -0.02(-0.20%) |
Oct 29, 2019 | 7.386 | 7.558 | 7.310 | 7.506 | 792,929 | +0.13(+1.73%) |
Oct 28, 2019 | 7.370 | 7.573 | 7.310 | 7.378 | 612,247 | +0.02(+0.31%) |
Oct 25, 2019 | 7.108 | 7.506 | 7.108 | 7.355 | 790,477 | +0.20(+2.73%) |
Oct 24, 2019 | 7.355 | 7.431 | 7.093 | 7.160 | 441,781 | -0.23(-3.05%) |
Oct 23, 2019 | 7.078 | 7.477 | 6.980 | 7.386 | 917,956 | +0.29(+4.13%) |
Oct 22, 2019 | 6.748 | 7.093 | 6.676 | 7.093 | 1,077,278 | +0.35(+5.23%) |
Oct 21, 2019 | 6.687 | 6.849 | 6.612 | 6.740 | 820,807 | +0.13(+1.93%) |
Oct 18, 2019 | 6.702 | 6.755 | 6.575 | 6.612 | 558,517 | -0.14(-2.11%) |
Oct 17, 2019 | 6.838 | 6.913 | 6.710 | 6.755 | 559,814 | -0.02(-0.33%) |
Oct 16, 2019 | 6.642 | 6.950 | 6.642 | 6.778 | 887,953 | +0.10(+1.46%) |
Oct 15, 2019 | 6.515 | 6.916 | 6.477 | 6.680 | 868,815 | +0.18(+2.77%) |
Oct 14, 2019 | 6.552 | 6.605 | 6.365 | 6.500 | 608,626 | -0.06(-0.92%) |
Oct 11, 2019 | 6.155 | 6.630 | 6.102 | 6.560 | 1,382,969 | +0.62(+10.49%) |
Oct 10, 2019 | 5.877 | 6.080 | 5.854 | 5.937 | 594,406 | +0.04(+0.64%) |
Oct 09, 2019 | 6.004 | 6.102 | 5.899 | 5.899 | 601,337 | -0.05(-0.76%) |
Oct 08, 2019 | 6.357 | 6.357 | 5.929 | 5.944 | 2,669,036 | -0.50(-7.80%) |
Oct 07, 2019 | 6.417 | 6.500 | 6.335 | 6.447 | 752,864 | -0.01(-0.12%) |
Oct 04, 2019 | 6.522 | 6.605 | 6.327 | 6.455 | 737,317 | -0.06(-0.92%) |
Oct 03, 2019 | 6.552 | 6.680 | 6.399 | 6.515 | 2,717,353 | -0.11(-1.59%) |
Oct 02, 2019 | 6.657 | 6.740 | 6.485 | 6.620 | 1,442,593 | -0.07(-1.01%) |
Oct 01, 2019 | 6.733 | 6.958 | 6.552 | 6.687 | 1,266,850 | +0.01(+0.11%) |
Sep 30, 2019 | 6.410 | 6.762 | 6.410 | 6.680 | 1,813,633 | +0.31(+4.83%) |
Sep 27, 2019 | 6.305 | 6.537 | 6.207 | 6.372 | 1,362,451 | +0.07(+1.07%) |
Sep 26, 2019 | 6.305 | 6.410 | 6.215 | 6.305 | 737,509 | -0.02(-0.36%) |
Sep 25, 2019 | 6.335 | 6.567 | 6.275 | 6.327 | 913,604 | -0.01(-0.12%) |
Sep 24, 2019 | 6.748 | 6.800 | 6.200 | 6.335 | 1,208,203 | -0.35(-5.17%) |
Sep 23, 2019 | 6.492 | 6.733 | 6.342 | 6.680 | 698,347 | +0.11(+1.60%) |
Sep 20, 2019 | 6.507 | 6.751 | 6.451 | 6.575 | 2,652,690 | +0.03(+0.46%) |
Sep 19, 2019 | 6.695 | 6.785 | 6.507 | 6.545 | 880,418 | -0.14(-2.02%) |
Sep 18, 2019 | 6.778 | 6.785 | 6.515 | 6.680 | 1,017,453 | -0.11(-1.66%) |
Sep 17, 2019 | 6.883 | 6.958 | 6.696 | 6.793 | 1,065,075 | -0.11(-1.63%) |
Sep 16, 2019 | 6.988 | 7.198 | 6.853 | 6.905 | 1,089,053 | -0.15(-2.13%) |
Sep 13, 2019 | 7.018 | 7.280 | 6.905 | 7.055 | 857,894 | +0.11(+1.55%) |
Sep 12, 2019 | 7.088 | 7.346 | 6.859 | 6.948 | 899,858 | -0.10(-1.36%) |
Sep 11, 2019 | 6.859 | 7.073 | 6.675 | 7.044 | 918,986 | +0.20(+2.91%) |
Sep 10, 2019 | 6.335 | 6.859 | 6.320 | 6.844 | 1,408,157 | +0.52(+8.29%) |
Sep 09, 2019 | 5.833 | 6.379 | 5.825 | 6.320 | 1,237,638 | +0.52(+9.04%) |
Sep 06, 2019 | 5.921 | 5.973 | 5.766 | 5.796 | 1,001,030 | -0.12(-2.00%) |
Sep 05, 2019 | 5.722 | 6.017 | 5.663 | 5.914 | 1,040,066 | +0.18(+3.09%) |
Sep 04, 2019 | 5.390 | 5.766 | 5.257 | 5.737 | 1,704,653 | +0.27(+5.00%) |