Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.810 | 8.030 | 7.800 | 7.970 | 33,000 | +0.07(+0.89%) |
Nov 27, 2019 | 7.890 | 8.140 | 7.820 | 7.900 | 92,400 | +0.06(+0.77%) |
Nov 26, 2019 | 7.500 | 7.950 | 7.500 | 7.840 | 103,305 | +0.37(+4.95%) |
Nov 25, 2019 | 7.450 | 7.530 | 7.400 | 7.470 | 128,259 | +0.03(+0.40%) |
Nov 22, 2019 | 7.440 | 7.470 | 7.370 | 7.440 | 111,400 | +0.19(+2.62%) |
Nov 21, 2019 | 7.500 | 7.500 | 7.120 | 7.250 | 166,355 | -0.15(-2.03%) |
Nov 20, 2019 | 7.600 | 7.730 | 7.370 | 7.400 | 119,149 | -0.19(-2.50%) |
Nov 19, 2019 | 7.610 | 7.630 | 7.540 | 7.590 | 80,163 | +0.01(+0.13%) |
Nov 18, 2019 | 7.630 | 7.700 | 7.500 | 7.580 | 68,231 | -0.12(-1.56%) |
Nov 15, 2019 | 7.600 | 7.750 | 7.445 | 7.700 | 145,200 | +0.19(+2.53%) |
Nov 14, 2019 | 7.720 | 7.740 | 7.510 | 7.510 | 76,192 | -0.24(-3.10%) |
Nov 13, 2019 | 8.430 | 8.500 | 6.960 | 7.750 | 174,436 | -0.55(-6.63%) |
Nov 12, 2019 | 7.900 | 8.680 | 7.900 | 8.300 | 168,095 | +0.44(+5.60%) |
Nov 11, 2019 | 7.700 | 7.900 | 7.540 | 7.860 | 50,632 | +0.16(+2.08%) |
Nov 08, 2019 | 7.660 | 7.730 | 7.600 | 7.700 | 49,500 | +0.04(+0.52%) |
Nov 07, 2019 | 7.690 | 7.790 | 7.600 | 7.660 | 42,099 | +0.00(+0.00%) |
Nov 06, 2019 | 7.880 | 7.930 | 7.610 | 7.660 | 67,059 | -0.18(-2.30%) |
Nov 05, 2019 | 7.770 | 8.100 | 7.770 | 7.840 | 76,828 | +0.08(+1.03%) |
Nov 04, 2019 | 7.830 | 7.935 | 7.650 | 7.760 | 76,718 | -0.02(-0.26%) |
Nov 01, 2019 | 7.560 | 7.810 | 7.525 | 7.780 | 75,600 | +0.25(+3.25%) |
Oct 31, 2019 | 7.510 | 7.580 | 7.425 | 7.535 | 94,340 | +0.02(+0.20%) |
Oct 30, 2019 | 7.560 | 7.560 | 7.490 | 7.520 | 92,321 | -0.03(-0.40%) |
Oct 29, 2019 | 7.490 | 7.580 | 7.450 | 7.550 | 119,360 | +0.04(+0.53%) |
Oct 28, 2019 | 7.480 | 7.530 | 7.370 | 7.510 | 130,040 | +0.03(+0.40%) |
Oct 25, 2019 | 7.470 | 7.535 | 7.415 | 7.480 | 115,000 | +0.04(+0.54%) |
Oct 24, 2019 | 7.500 | 7.610 | 7.420 | 7.440 | 129,721 | -0.06(-0.80%) |
Oct 23, 2019 | 7.450 | 7.570 | 7.440 | 7.500 | 107,384 | +0.06(+0.81%) |
Oct 22, 2019 | 7.440 | 7.500 | 7.400 | 7.440 | 123,384 | +0.03(+0.40%) |
Oct 21, 2019 | 7.350 | 7.490 | 7.345 | 7.410 | 132,101 | +0.06(+0.82%) |
Oct 18, 2019 | 7.520 | 7.640 | 7.310 | 7.350 | 124,400 | -0.17(-2.26%) |
Oct 17, 2019 | 7.250 | 7.520 | 7.210 | 7.520 | 222,426 | +0.39(+5.47%) |
Oct 16, 2019 | 7.100 | 7.200 | 7.050 | 7.130 | 141,964 | +0.08(+1.13%) |
Oct 15, 2019 | 7.150 | 7.210 | 7.000 | 7.050 | 123,283 | +0.02(+0.28%) |
Oct 14, 2019 | 7.180 | 7.230 | 6.590 | 7.030 | 420,306 | -0.06(-0.85%) |
Oct 11, 2019 | 7.150 | 7.285 | 7.080 | 7.090 | 137,400 | +0.01(+0.14%) |
Oct 10, 2019 | 7.350 | 7.420 | 7.050 | 7.080 | 137,394 | -0.22(-3.01%) |
Oct 09, 2019 | 7.620 | 7.780 | 7.000 | 7.300 | 280,596 | -0.34(-4.45%) |
Oct 08, 2019 | 8.000 | 8.349 | 7.520 | 7.640 | 824,887 | -1.98(-20.58%) |
Oct 07, 2019 | 9.390 | 9.750 | 9.390 | 9.620 | 85,857 | +0.23(+2.45%) |
Oct 04, 2019 | 9.130 | 9.440 | 9.030 | 9.390 | 121,700 | +0.39(+4.33%) |
Oct 03, 2019 | 9.030 | 9.080 | 8.860 | 9.000 | 69,372 | +0.00(+0.00%) |
Oct 02, 2019 | 9.000 | 9.150 | 8.850 | 9.000 | 50,637 | -0.09(-0.99%) |
Oct 01, 2019 | 9.240 | 9.380 | 8.900 | 9.090 | 113,442 | -0.07(-0.76%) |
Sep 30, 2019 | 9.390 | 9.420 | 9.150 | 9.160 | 60,979 | -0.27(-2.86%) |
Sep 27, 2019 | 9.590 | 9.800 | 9.420 | 9.430 | 69,200 | -0.14(-1.46%) |
Sep 26, 2019 | 10.09 | 10.13 | 9.560 | 9.570 | 56,909 | -0.45(-4.49%) |
Sep 25, 2019 | 9.950 | 10.15 | 9.761 | 10.02 | 38,742 | +0.15(+1.52%) |
Sep 24, 2019 | 10.40 | 10.40 | 9.800 | 9.870 | 90,063 | -0.48(-4.64%) |
Sep 23, 2019 | 10.33 | 10.45 | 10.10 | 10.35 | 76,044 | +0.18(+1.77%) |
Sep 20, 2019 | 10.30 | 10.58 | 10.13 | 10.17 | 259,300 | -0.17(-1.64%) |
Sep 19, 2019 | 10.46 | 10.59 | 10.26 | 10.34 | 56,385 | -0.09(-0.86%) |
Sep 18, 2019 | 10.89 | 10.90 | 10.41 | 10.43 | 59,884 | -0.41(-3.78%) |
Sep 17, 2019 | 10.84 | 11.05 | 10.81 | 10.84 | 67,957 | -0.01(-0.09%) |
Sep 16, 2019 | 10.66 | 11.00 | 10.66 | 10.85 | 38,596 | +0.10(+0.93%) |
Sep 13, 2019 | 10.99 | 11.05 | 10.69 | 10.75 | 46,600 | -0.21(-1.92%) |
Sep 12, 2019 | 10.94 | 11.06 | 10.83 | 10.96 | 52,768 | +0.15(+1.39%) |
Sep 11, 2019 | 10.64 | 10.90 | 10.63 | 10.81 | 72,425 | +0.33(+3.15%) |
Sep 10, 2019 | 10.33 | 10.66 | 10.33 | 10.48 | 62,901 | +0.22(+2.14%) |
Sep 09, 2019 | 10.62 | 10.72 | 10.24 | 10.26 | 60,976 | -0.22(-2.10%) |
Sep 06, 2019 | 10.73 | 10.88 | 10.42 | 10.48 | 71,800 | -0.25(-2.33%) |
Sep 05, 2019 | 11.08 | 11.16 | 10.73 | 10.73 | 137,833 | -0.09(-0.83%) |
Sep 04, 2019 | 10.52 | 11.24 | 10.44 | 10.82 | 102,561 | +0.41(+3.94%) |