Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.520 | 7.600 | 7.395 | 7.490 | 714,900 | -0.06(-0.79%) |
Nov 27, 2019 | 7.300 | 7.630 | 7.270 | 7.550 | 1,193,900 | +0.27(+3.71%) |
Nov 26, 2019 | 7.360 | 7.475 | 7.240 | 7.280 | 1,152,586 | -0.15(-2.02%) |
Nov 25, 2019 | 7.210 | 7.520 | 7.135 | 7.430 | 1,597,182 | +0.25(+3.48%) |
Nov 22, 2019 | 6.980 | 7.240 | 6.835 | 7.180 | 1,604,900 | +0.22(+3.16%) |
Nov 21, 2019 | 7.240 | 7.420 | 6.890 | 6.960 | 2,207,594 | -0.03(-0.43%) |
Nov 20, 2019 | 7.200 | 7.200 | 6.830 | 6.990 | 1,632,043 | -0.32(-4.38%) |
Nov 19, 2019 | 7.300 | 7.560 | 7.080 | 7.310 | 1,524,393 | +0.00(+0.00%) |
Nov 18, 2019 | 7.860 | 7.860 | 7.240 | 7.310 | 1,497,089 | -0.58(-7.35%) |
Nov 15, 2019 | 7.850 | 8.070 | 7.670 | 7.890 | 1,016,100 | +0.07(+0.90%) |
Nov 14, 2019 | 7.840 | 7.930 | 7.690 | 7.820 | 1,263,953 | -0.11(-1.39%) |
Nov 13, 2019 | 7.890 | 8.190 | 7.780 | 7.930 | 1,645,979 | +0.06(+0.76%) |
Nov 12, 2019 | 8.110 | 8.200 | 7.850 | 7.870 | 2,394,910 | -0.34(-4.14%) |
Nov 11, 2019 | 8.670 | 8.860 | 8.110 | 8.210 | 2,976,829 | -0.72(-8.06%) |
Nov 08, 2019 | 9.960 | 10.00 | 8.920 | 8.930 | 3,074,300 | -0.98(-9.89%) |
Nov 07, 2019 | 9.550 | 10.71 | 9.350 | 9.910 | 5,960,132 | -2.65(-21.10%) |
Nov 06, 2019 | 12.93 | 12.94 | 11.84 | 12.56 | 1,697,010 | -0.37(-2.86%) |
Nov 05, 2019 | 11.90 | 13.08 | 11.84 | 12.93 | 2,139,429 | +1.17(+9.95%) |
Nov 04, 2019 | 11.16 | 11.77 | 11.14 | 11.76 | 1,185,946 | +0.73(+6.62%) |
Nov 01, 2019 | 11.00 | 11.22 | 10.83 | 11.03 | 1,156,000 | +0.15(+1.38%) |
Oct 31, 2019 | 10.99 | 11.00 | 10.43 | 10.88 | 647,536 | -0.11(-1.00%) |
Oct 30, 2019 | 11.58 | 11.71 | 10.89 | 10.99 | 760,941 | -0.57(-4.93%) |
Oct 29, 2019 | 11.46 | 11.62 | 11.18 | 11.56 | 433,842 | +0.09(+0.78%) |
Oct 28, 2019 | 11.31 | 11.68 | 11.21 | 11.47 | 894,766 | +0.27(+2.41%) |
Oct 25, 2019 | 11.05 | 11.84 | 11.01 | 11.20 | 443,300 | +0.09(+0.81%) |
Oct 24, 2019 | 12.13 | 12.13 | 11.11 | 11.11 | 702,530 | -0.99(-8.18%) |
Oct 23, 2019 | 12.28 | 12.38 | 12.08 | 12.10 | 794,882 | -0.23(-1.87%) |
Oct 22, 2019 | 11.86 | 12.37 | 11.67 | 12.33 | 904,748 | +0.54(+4.58%) |
Oct 21, 2019 | 11.21 | 11.91 | 11.16 | 11.79 | 996,108 | +0.72(+6.50%) |
Oct 18, 2019 | 11.13 | 11.22 | 10.96 | 11.07 | 673,600 | -0.31(-2.72%) |
Oct 17, 2019 | 11.48 | 11.81 | 11.15 | 11.38 | 1,624,978 | -0.03(-0.26%) |
Oct 16, 2019 | 11.01 | 11.48 | 10.99 | 11.41 | 752,057 | +0.44(+4.01%) |
Oct 15, 2019 | 10.99 | 11.09 | 10.82 | 10.97 | 522,354 | -0.03(-0.27%) |
Oct 14, 2019 | 11.06 | 11.08 | 10.78 | 11.00 | 837,664 | -0.12(-1.12%) |
Oct 11, 2019 | 10.83 | 11.48 | 10.76 | 11.12 | 1,042,300 | +0.53(+4.95%) |
Oct 10, 2019 | 10.73 | 11.04 | 10.48 | 10.60 | 703,219 | -0.06(-0.56%) |
Oct 09, 2019 | 10.77 | 10.77 | 10.42 | 10.66 | 1,202,193 | +0.09(+0.85%) |
Oct 08, 2019 | 11.16 | 11.20 | 10.39 | 10.57 | 1,545,728 | -0.71(-6.29%) |
Oct 07, 2019 | 11.24 | 11.66 | 11.18 | 11.28 | 812,351 | -0.04(-0.35%) |
Oct 04, 2019 | 11.35 | 11.57 | 11.13 | 11.32 | 1,125,800 | -0.03(-0.26%) |
Oct 03, 2019 | 11.20 | 11.36 | 10.90 | 11.35 | 971,849 | +0.12(+1.07%) |
Oct 02, 2019 | 12.00 | 12.04 | 11.13 | 11.23 | 1,565,088 | -0.93(-7.65%) |
Oct 01, 2019 | 12.55 | 12.71 | 12.12 | 12.16 | 1,123,853 | -0.35(-2.80%) |
Sep 30, 2019 | 12.47 | 12.59 | 12.00 | 12.51 | 1,285,857 | +0.22(+1.79%) |
Sep 27, 2019 | 11.81 | 12.36 | 11.81 | 12.29 | 1,049,000 | +0.32(+2.67%) |
Sep 26, 2019 | 11.99 | 12.03 | 11.60 | 11.97 | 874,047 | +0.00(+0.00%) |
Sep 25, 2019 | 11.62 | 12.02 | 11.57 | 11.97 | 996,738 | +0.35(+3.01%) |
Sep 24, 2019 | 12.17 | 12.25 | 11.51 | 11.62 | 995,869 | -0.50(-4.09%) |
Sep 23, 2019 | 12.21 | 12.42 | 12.01 | 12.12 | 874,372 | -0.22(-1.82%) |
Sep 20, 2019 | 12.14 | 12.76 | 12.11 | 12.34 | 1,592,100 | +0.13(+1.06%) |
Sep 19, 2019 | 12.12 | 12.27 | 11.73 | 12.21 | 1,382,348 | +0.21(+1.75%) |
Sep 18, 2019 | 12.38 | 12.44 | 11.64 | 12.00 | 1,297,458 | -0.51(-4.08%) |
Sep 17, 2019 | 12.92 | 12.92 | 12.47 | 12.51 | 1,035,429 | -0.50(-3.84%) |
Sep 16, 2019 | 12.95 | 13.47 | 12.86 | 13.01 | 2,374,929 | -0.12(-0.91%) |
Sep 13, 2019 | 13.47 | 13.81 | 12.99 | 13.13 | 936,200 | -0.26(-1.94%) |
Sep 12, 2019 | 13.65 | 13.87 | 13.16 | 13.39 | 1,459,602 | -0.26(-1.90%) |
Sep 11, 2019 | 13.90 | 14.12 | 13.35 | 13.65 | 1,819,515 | -0.15(-1.09%) |
Sep 10, 2019 | 13.72 | 13.97 | 13.57 | 13.80 | 1,347,520 | +0.05(+0.36%) |
Sep 09, 2019 | 13.77 | 13.99 | 13.51 | 13.75 | 1,460,458 | +0.02(+0.15%) |
Sep 06, 2019 | 13.69 | 13.91 | 13.39 | 13.73 | 1,339,300 | +0.16(+1.18%) |
Sep 05, 2019 | 13.51 | 13.75 | 13.31 | 13.57 | 3,620,292 | +0.39(+2.96%) |
Sep 04, 2019 | 12.55 | 13.39 | 12.51 | 13.18 | 2,137,650 | +0.76(+6.12%) |