Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.230 | 9.331 | 8.120 | 8.540 | 276,500 | -0.67(-7.27%) |
Nov 27, 2019 | 8.480 | 9.250 | 8.460 | 9.210 | 459,300 | +0.79(+9.38%) |
Nov 26, 2019 | 8.250 | 8.510 | 8.110 | 8.420 | 1,192,200 | +0.17(+2.06%) |
Nov 25, 2019 | 8.450 | 8.690 | 7.850 | 8.250 | 429,575 | -0.15(-1.79%) |
Nov 22, 2019 | 8.050 | 8.500 | 7.500 | 8.400 | 487,500 | +0.22(+2.69%) |
Nov 21, 2019 | 8.000 | 8.960 | 7.620 | 8.180 | 752,450 | +0.49(+6.37%) |
Nov 20, 2019 | 6.480 | 7.810 | 6.480 | 7.690 | 551,711 | +1.03(+15.47%) |
Nov 19, 2019 | 6.270 | 6.840 | 6.260 | 6.660 | 237,204 | +0.41(+6.56%) |
Nov 18, 2019 | 6.920 | 6.972 | 6.200 | 6.250 | 360,177 | -0.64(-9.29%) |
Nov 15, 2019 | 7.080 | 7.095 | 6.800 | 6.890 | 161,000 | -0.13(-1.85%) |
Nov 14, 2019 | 7.500 | 7.500 | 6.820 | 7.020 | 275,641 | -0.41(-5.52%) |
Nov 13, 2019 | 7.070 | 7.560 | 6.990 | 7.430 | 209,942 | +0.38(+5.39%) |
Nov 12, 2019 | 7.160 | 7.340 | 6.980 | 7.050 | 237,620 | -0.16(-2.22%) |
Nov 11, 2019 | 6.700 | 7.240 | 6.700 | 7.210 | 167,370 | +0.41(+6.03%) |
Nov 08, 2019 | 7.550 | 7.550 | 6.780 | 6.800 | 327,300 | -0.77(-10.17%) |
Nov 07, 2019 | 7.830 | 7.860 | 7.440 | 7.570 | 159,561 | -0.18(-2.32%) |
Nov 06, 2019 | 7.640 | 8.000 | 7.510 | 7.750 | 231,046 | -0.02(-0.26%) |
Nov 05, 2019 | 7.770 | 7.840 | 7.510 | 7.770 | 317,453 | +0.11(+1.44%) |
Nov 04, 2019 | 7.680 | 8.143 | 7.520 | 7.660 | 255,388 | +0.11(+1.46%) |
Nov 01, 2019 | 6.820 | 7.660 | 6.800 | 7.550 | 289,000 | +0.75(+11.03%) |
Oct 31, 2019 | 6.700 | 6.860 | 6.500 | 6.800 | 189,422 | +0.07(+1.04%) |
Oct 30, 2019 | 6.890 | 6.960 | 6.600 | 6.730 | 161,448 | -0.16(-2.32%) |
Oct 29, 2019 | 7.050 | 7.100 | 6.730 | 6.890 | 154,462 | -0.17(-2.41%) |
Oct 28, 2019 | 7.280 | 7.390 | 6.983 | 7.060 | 206,671 | -0.19(-2.62%) |
Oct 25, 2019 | 7.370 | 7.390 | 6.900 | 7.250 | 268,400 | -0.20(-2.68%) |
Oct 24, 2019 | 7.860 | 7.870 | 7.250 | 7.450 | 358,978 | -0.31(-3.99%) |
Oct 23, 2019 | 7.730 | 8.050 | 7.430 | 7.760 | 478,131 | -0.03(-0.39%) |
Oct 22, 2019 | 7.500 | 8.270 | 7.500 | 7.790 | 950,233 | +0.40(+5.41%) |
Oct 21, 2019 | 6.500 | 7.610 | 6.490 | 7.390 | 675,477 | +0.94(+14.57%) |
Oct 18, 2019 | 6.860 | 6.885 | 6.270 | 6.450 | 310,500 | -0.34(-5.01%) |
Oct 17, 2019 | 6.400 | 6.930 | 6.240 | 6.790 | 212,214 | +0.45(+7.10%) |
Oct 16, 2019 | 5.500 | 6.850 | 5.490 | 6.340 | 1,390,809 | +0.12(+1.93%) |
Oct 15, 2019 | 6.390 | 6.710 | 6.190 | 6.220 | 128,883 | -0.08(-1.27%) |
Oct 14, 2019 | 6.370 | 6.480 | 6.120 | 6.300 | 219,326 | -0.06(-0.94%) |
Oct 11, 2019 | 6.190 | 6.390 | 5.930 | 6.360 | 259,100 | +0.29(+4.78%) |
Oct 10, 2019 | 6.710 | 6.896 | 5.630 | 6.070 | 772,914 | -0.14(-2.25%) |
Oct 09, 2019 | 6.010 | 7.240 | 5.940 | 6.210 | 728,963 | +0.27(+4.55%) |
Oct 08, 2019 | 6.160 | 6.200 | 5.850 | 5.940 | 150,162 | -0.23(-3.73%) |
Oct 07, 2019 | 6.170 | 6.540 | 6.130 | 6.170 | 139,625 | -0.01(-0.16%) |
Oct 04, 2019 | 6.160 | 6.180 | 5.840 | 6.180 | 100,800 | +0.16(+2.66%) |
Oct 03, 2019 | 6.190 | 6.250 | 5.880 | 6.020 | 65,464 | -0.16(-2.59%) |
Oct 02, 2019 | 5.800 | 6.220 | 5.700 | 6.180 | 107,394 | +0.34(+5.82%) |
Oct 01, 2019 | 5.770 | 6.170 | 5.750 | 5.840 | 107,580 | +0.08(+1.39%) |
Sep 30, 2019 | 6.200 | 6.200 | 5.620 | 5.760 | 104,660 | -0.44(-7.10%) |
Sep 27, 2019 | 6.200 | 6.410 | 6.040 | 6.200 | 96,700 | +0.05(+0.81%) |
Sep 26, 2019 | 6.170 | 6.240 | 6.010 | 6.150 | 88,290 | +0.01(+0.16%) |
Sep 25, 2019 | 6.200 | 6.270 | 6.030 | 6.140 | 97,666 | +0.00(+0.00%) |
Sep 24, 2019 | 6.400 | 6.488 | 6.030 | 6.140 | 111,842 | -0.26(-4.06%) |
Sep 23, 2019 | 7.040 | 7.040 | 6.380 | 6.400 | 99,056 | -0.64(-9.09%) |
Sep 20, 2019 | 7.030 | 7.220 | 6.780 | 7.040 | 132,300 | +0.01(+0.14%) |
Sep 19, 2019 | 7.110 | 7.110 | 6.925 | 7.030 | 54,459 | -0.07(-0.99%) |
Sep 18, 2019 | 7.110 | 7.254 | 7.000 | 7.100 | 75,138 | -0.03(-0.42%) |
Sep 17, 2019 | 7.200 | 7.500 | 6.980 | 7.130 | 52,535 | -0.07(-0.97%) |
Sep 16, 2019 | 7.080 | 7.330 | 6.750 | 7.200 | 62,542 | +0.09(+1.27%) |
Sep 13, 2019 | 6.950 | 7.150 | 6.870 | 7.110 | 148,300 | +0.16(+2.30%) |
Sep 12, 2019 | 7.250 | 7.250 | 6.871 | 6.950 | 120,689 | -0.36(-4.92%) |
Sep 11, 2019 | 7.630 | 7.690 | 7.220 | 7.310 | 153,535 | -0.23(-3.05%) |
Sep 10, 2019 | 7.340 | 7.760 | 7.270 | 7.540 | 304,592 | +0.16(+2.17%) |
Sep 09, 2019 | 7.750 | 8.361 | 7.295 | 7.380 | 220,198 | +0.06(+0.82%) |
Sep 06, 2019 | 6.880 | 7.590 | 6.873 | 7.320 | 241,500 | +0.42(+6.09%) |
Sep 05, 2019 | 7.000 | 7.060 | 6.730 | 6.900 | 260,860 | -0.04(-0.58%) |
Sep 04, 2019 | 6.940 | 7.015 | 6.790 | 6.940 | 275,847 | +0.03(+0.43%) |