Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.440 | 8.450 | 8.000 | 8.000 | 354,100 | -0.40(-4.76%) |
Nov 27, 2019 | 8.650 | 8.750 | 8.310 | 8.400 | 270,900 | -0.22(-2.55%) |
Nov 26, 2019 | 8.650 | 8.920 | 8.570 | 8.620 | 321,480 | +0.06(+0.70%) |
Nov 25, 2019 | 8.320 | 8.730 | 8.150 | 8.560 | 320,213 | +0.46(+5.68%) |
Nov 22, 2019 | 8.210 | 8.410 | 7.960 | 8.100 | 130,100 | -0.11(-1.34%) |
Nov 21, 2019 | 8.200 | 8.450 | 7.850 | 8.210 | 161,356 | -0.05(-0.61%) |
Nov 20, 2019 | 7.770 | 8.270 | 7.480 | 8.260 | 289,219 | +0.48(+6.17%) |
Nov 19, 2019 | 8.000 | 8.070 | 7.720 | 7.780 | 240,301 | -0.11(-1.39%) |
Nov 18, 2019 | 8.000 | 8.361 | 7.610 | 7.890 | 362,736 | -0.26(-3.19%) |
Nov 15, 2019 | 7.560 | 8.350 | 7.500 | 8.150 | 3,048,200 | +0.64(+8.52%) |
Nov 14, 2019 | 7.070 | 7.850 | 7.070 | 7.510 | 434,002 | +0.44(+6.22%) |
Nov 13, 2019 | 7.150 | 7.390 | 6.925 | 7.070 | 360,336 | -0.42(-5.61%) |
Nov 12, 2019 | 7.910 | 7.910 | 7.480 | 7.490 | 111,258 | -0.48(-6.02%) |
Nov 11, 2019 | 8.530 | 8.540 | 7.950 | 7.970 | 218,573 | -0.87(-9.84%) |
Nov 08, 2019 | 9.050 | 9.230 | 8.840 | 8.840 | 68,400 | -0.07(-0.79%) |
Nov 07, 2019 | 8.370 | 9.520 | 8.040 | 8.910 | 115,772 | +0.44(+5.19%) |
Nov 06, 2019 | 9.650 | 9.650 | 8.270 | 8.470 | 319,272 | +0.73(+9.43%) |
Nov 05, 2019 | 8.020 | 8.100 | 7.700 | 7.740 | 48,338 | -0.17(-2.15%) |
Nov 04, 2019 | 7.500 | 7.950 | 7.500 | 7.910 | 49,946 | +0.59(+8.06%) |
Nov 01, 2019 | 7.240 | 7.370 | 7.230 | 7.320 | 24,500 | +0.09(+1.24%) |
Oct 31, 2019 | 7.150 | 7.300 | 7.140 | 7.230 | 21,524 | -0.10(-1.36%) |
Oct 30, 2019 | 7.300 | 7.380 | 7.140 | 7.330 | 7,942 | +0.00(+0.00%) |
Oct 29, 2019 | 6.930 | 7.350 | 6.861 | 7.330 | 22,268 | +0.39(+5.62%) |
Oct 28, 2019 | 7.500 | 7.500 | 6.860 | 6.940 | 34,048 | -0.41(-5.58%) |
Oct 25, 2019 | 7.050 | 7.423 | 7.015 | 7.350 | 11,100 | +0.31(+4.40%) |
Oct 24, 2019 | 7.150 | 7.150 | 6.870 | 7.040 | 23,776 | -0.13(-1.81%) |
Oct 23, 2019 | 7.240 | 7.240 | 7.120 | 7.170 | 14,429 | -0.07(-0.97%) |
Oct 22, 2019 | 7.020 | 7.340 | 7.010 | 7.240 | 21,894 | +0.16(+2.26%) |
Oct 21, 2019 | 7.370 | 7.390 | 7.040 | 7.080 | 41,393 | -0.43(-5.73%) |
Oct 18, 2019 | 7.750 | 7.750 | 7.460 | 7.510 | 14,700 | -0.31(-3.96%) |
Oct 17, 2019 | 7.780 | 7.850 | 7.150 | 7.820 | 59,917 | +0.00(+0.00%) |
Oct 16, 2019 | 8.190 | 8.190 | 7.680 | 7.820 | 37,956 | -0.35(-4.28%) |
Oct 15, 2019 | 8.180 | 8.250 | 8.000 | 8.170 | 38,865 | +0.10(+1.24%) |
Oct 14, 2019 | 7.730 | 8.350 | 7.618 | 8.070 | 85,761 | +0.18(+2.28%) |
Oct 11, 2019 | 6.910 | 8.548 | 6.870 | 7.890 | 289,300 | +1.02(+14.85%) |
Oct 10, 2019 | 5.950 | 6.910 | 5.950 | 6.870 | 71,811 | +0.90(+15.08%) |
Oct 09, 2019 | 6.200 | 6.240 | 5.790 | 5.970 | 55,861 | -0.27(-4.33%) |
Oct 08, 2019 | 6.370 | 6.630 | 6.210 | 6.240 | 36,356 | -0.27(-4.15%) |
Oct 07, 2019 | 6.680 | 6.750 | 6.470 | 6.510 | 63,209 | -0.27(-3.98%) |
Oct 04, 2019 | 6.650 | 7.051 | 6.650 | 6.780 | 52,300 | +0.13(+1.95%) |
Oct 03, 2019 | 6.650 | 6.760 | 6.550 | 6.650 | 48,475 | -0.04(-0.60%) |
Oct 02, 2019 | 6.760 | 6.960 | 6.620 | 6.690 | 37,386 | -0.26(-3.74%) |
Oct 01, 2019 | 7.540 | 7.568 | 6.840 | 6.950 | 26,581 | -0.58(-7.70%) |
Sep 30, 2019 | 7.830 | 7.880 | 7.500 | 7.530 | 24,856 | -0.28(-3.59%) |
Sep 27, 2019 | 7.750 | 8.040 | 7.750 | 7.810 | 26,900 | +0.06(+0.77%) |
Sep 26, 2019 | 7.370 | 7.990 | 7.370 | 7.750 | 30,784 | +0.38(+5.16%) |
Sep 25, 2019 | 7.550 | 7.570 | 7.365 | 7.370 | 34,901 | -0.24(-3.15%) |
Sep 24, 2019 | 7.900 | 7.940 | 7.520 | 7.610 | 58,944 | -0.19(-2.44%) |
Sep 23, 2019 | 7.940 | 8.010 | 7.790 | 7.800 | 77,022 | -0.21(-2.62%) |
Sep 20, 2019 | 8.020 | 8.289 | 8.010 | 8.010 | 45,300 | -0.04(-0.50%) |
Sep 19, 2019 | 8.050 | 8.299 | 7.920 | 8.050 | 22,729 | -0.01(-0.19%) |
Sep 18, 2019 | 8.120 | 8.310 | 7.710 | 8.065 | 73,631 | -0.02(-0.19%) |
Sep 17, 2019 | 9.190 | 9.190 | 7.920 | 8.080 | 74,021 | -1.12(-12.17%) |
Sep 16, 2019 | 9.070 | 9.900 | 9.020 | 9.200 | 110,280 | +0.05(+0.55%) |
Sep 13, 2019 | 9.150 | 9.810 | 8.950 | 9.150 | 29,400 | -0.06(-0.71%) |
Sep 12, 2019 | 9.170 | 9.460 | 8.810 | 9.215 | 29,542 | +0.04(+0.49%) |
Sep 11, 2019 | 9.500 | 9.930 | 9.050 | 9.170 | 91,932 | -0.22(-2.34%) |
Sep 10, 2019 | 8.890 | 9.520 | 8.890 | 9.390 | 55,297 | +0.57(+6.46%) |
Sep 09, 2019 | 8.700 | 9.600 | 8.700 | 8.820 | 134,100 | +0.29(+3.40%) |
Sep 06, 2019 | 8.390 | 8.900 | 8.360 | 8.530 | 76,000 | +0.26(+3.14%) |
Sep 05, 2019 | 8.020 | 8.320 | 7.900 | 8.270 | 48,195 | +0.31(+3.89%) |
Sep 04, 2019 | 8.250 | 8.360 | 7.940 | 7.960 | 17,610 | -0.44(-5.24%) |