Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.201 | 7.290 | 7.041 | 7.121 | 38,450 | -0.09(-1.25%) |
Nov 27, 2019 | 7.091 | 7.270 | 7.071 | 7.210 | 49,865 | +0.11(+1.55%) |
Nov 26, 2019 | 7.290 | 7.290 | 6.976 | 7.101 | 107,494 | -0.23(-3.13%) |
Nov 25, 2019 | 7.061 | 7.550 | 6.991 | 7.330 | 172,095 | +0.27(+3.82%) |
Nov 22, 2019 | 6.731 | 7.111 | 6.731 | 7.061 | 84,611 | +0.34(+5.05%) |
Nov 21, 2019 | 6.491 | 6.841 | 6.491 | 6.721 | 128,689 | +0.23(+3.54%) |
Nov 20, 2019 | 6.152 | 6.521 | 6.142 | 6.491 | 121,718 | +0.41(+6.73%) |
Nov 19, 2019 | 6.332 | 6.332 | 6.012 | 6.082 | 97,460 | -0.24(-3.79%) |
Nov 18, 2019 | 6.671 | 6.764 | 6.255 | 6.322 | 111,184 | -0.35(-5.24%) |
Nov 15, 2019 | 6.771 | 6.841 | 6.521 | 6.671 | 85,011 | -0.06(-0.89%) |
Nov 14, 2019 | 6.491 | 6.921 | 6.471 | 6.731 | 239,203 | +0.31(+4.82%) |
Nov 13, 2019 | 5.802 | 6.501 | 5.802 | 6.422 | 356,615 | +0.58(+9.91%) |
Nov 12, 2019 | 5.972 | 6.022 | 5.762 | 5.842 | 86,040 | -0.11(-1.85%) |
Nov 11, 2019 | 5.942 | 6.077 | 5.852 | 5.952 | 68,428 | -0.05(-0.83%) |
Nov 08, 2019 | 6.202 | 6.282 | 5.872 | 6.002 | 128,869 | -0.24(-3.84%) |
Nov 07, 2019 | 6.471 | 6.641 | 6.192 | 6.242 | 102,567 | -0.16(-2.50%) |
Nov 06, 2019 | 6.402 | 6.491 | 6.229 | 6.402 | 105,716 | +0.01(+0.16%) |
Nov 05, 2019 | 6.551 | 6.671 | 6.372 | 6.392 | 92,378 | -0.14(-2.14%) |
Nov 04, 2019 | 6.911 | 6.911 | 6.452 | 6.531 | 84,177 | -0.34(-4.94%) |
Nov 01, 2019 | 6.841 | 6.951 | 6.731 | 6.871 | 48,363 | +0.07(+1.03%) |
Oct 31, 2019 | 7.101 | 7.101 | 6.751 | 6.801 | 48,253 | -0.32(-4.49%) |
Oct 30, 2019 | 7.161 | 7.191 | 6.971 | 7.121 | 87,872 | -0.02(-0.28%) |
Oct 29, 2019 | 7.031 | 7.201 | 7.001 | 7.141 | 82,953 | +0.09(+1.27%) |
Oct 28, 2019 | 6.801 | 7.091 | 6.801 | 7.051 | 139,559 | +0.27(+3.98%) |
Oct 25, 2019 | 6.991 | 7.001 | 6.721 | 6.781 | 74,297 | -0.19(-2.72%) |
Oct 24, 2019 | 7.490 | 7.530 | 6.851 | 6.971 | 87,021 | -0.49(-6.56%) |
Oct 23, 2019 | 7.250 | 7.560 | 7.191 | 7.460 | 83,347 | +0.21(+2.89%) |
Oct 22, 2019 | 7.300 | 7.370 | 7.101 | 7.250 | 89,951 | -0.08(-1.09%) |
Oct 21, 2019 | 7.380 | 7.500 | 7.258 | 7.330 | 93,179 | +0.05(+0.69%) |
Oct 18, 2019 | 7.290 | 7.490 | 7.270 | 7.280 | 116,953 | -0.05(-0.68%) |
Oct 17, 2019 | 7.670 | 7.780 | 7.320 | 7.330 | 123,964 | -0.32(-4.18%) |
Oct 16, 2019 | 7.630 | 7.910 | 7.507 | 7.650 | 119,517 | +0.01(+0.13%) |
Oct 15, 2019 | 7.440 | 7.820 | 7.320 | 7.640 | 157,923 | +0.20(+2.68%) |
Oct 14, 2019 | 7.860 | 7.970 | 7.310 | 7.440 | 135,407 | -0.54(-6.76%) |
Oct 11, 2019 | 7.640 | 8.239 | 6.771 | 7.979 | 259,942 | +0.02(+0.25%) |
Oct 10, 2019 | 8.029 | 8.169 | 7.700 | 7.960 | 234,213 | -0.09(-1.12%) |
Oct 09, 2019 | 8.569 | 8.644 | 7.989 | 8.049 | 196,521 | -0.52(-6.06%) |
Oct 08, 2019 | 8.249 | 8.878 | 8.239 | 8.569 | 171,261 | +0.16(+1.90%) |
Oct 07, 2019 | 9.008 | 9.078 | 8.269 | 8.409 | 155,296 | -0.65(-7.17%) |
Oct 04, 2019 | 9.977 | 10.05 | 8.626 | 9.058 | 174,629 | -1.14(-11.17%) |
Oct 03, 2019 | 9.997 | 10.27 | 9.812 | 10.20 | 118,574 | +0.18(+1.79%) |
Oct 02, 2019 | 10.04 | 10.13 | 9.897 | 10.02 | 70,851 | -0.11(-1.09%) |
Oct 01, 2019 | 10.60 | 10.63 | 10.08 | 10.13 | 90,357 | -0.39(-3.70%) |
Sep 30, 2019 | 10.63 | 10.92 | 10.46 | 10.52 | 137,820 | -0.10(-0.94%) |
Sep 27, 2019 | 10.78 | 10.89 | 10.51 | 10.62 | 61,480 | -0.13(-1.21%) |
Sep 26, 2019 | 11.21 | 11.47 | 10.58 | 10.75 | 84,108 | -0.50(-4.44%) |
Sep 25, 2019 | 11.18 | 11.39 | 10.96 | 11.25 | 89,680 | +0.05(+0.45%) |
Sep 24, 2019 | 11.48 | 11.48 | 11.12 | 11.20 | 68,136 | -0.25(-2.18%) |
Sep 23, 2019 | 11.24 | 11.82 | 11.20 | 11.44 | 76,856 | +0.17(+1.51%) |
Sep 20, 2019 | 11.07 | 11.30 | 10.97 | 11.28 | 296,390 | +0.21(+1.90%) |
Sep 19, 2019 | 11.01 | 11.26 | 10.97 | 11.07 | 80,769 | +0.10(+0.91%) |
Sep 18, 2019 | 11.08 | 11.08 | 10.74 | 10.97 | 109,617 | -0.12(-1.08%) |
Sep 17, 2019 | 11.38 | 11.56 | 11.03 | 11.09 | 78,420 | -0.26(-2.29%) |
Sep 16, 2019 | 11.13 | 11.41 | 10.75 | 11.35 | 115,160 | +0.16(+1.43%) |
Sep 13, 2019 | 11.01 | 11.38 | 11.01 | 11.19 | 72,895 | +0.19(+1.73%) |
Sep 12, 2019 | 10.67 | 11.19 | 10.38 | 11.00 | 146,801 | +0.38(+3.57%) |
Sep 11, 2019 | 9.797 | 10.68 | 9.787 | 10.62 | 143,955 | +0.98(+10.16%) |
Sep 10, 2019 | 8.988 | 9.667 | 8.903 | 9.637 | 118,424 | +0.64(+7.10%) |
Sep 09, 2019 | 8.978 | 9.133 | 8.798 | 8.998 | 44,521 | +0.05(+0.56%) |
Sep 06, 2019 | 8.918 | 9.318 | 8.878 | 8.948 | 75,299 | +0.06(+0.67%) |
Sep 05, 2019 | 8.788 | 9.158 | 8.677 | 8.888 | 73,582 | +0.19(+2.18%) |
Sep 04, 2019 | 8.788 | 8.988 | 8.659 | 8.699 | 56,543 | +0.00(+0.00%) |