Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.065 | 9.254 | 8.944 | 9.095 | 513,763 | -0.01(-0.08%) |
Nov 27, 2019 | 9.140 | 9.254 | 8.967 | 9.103 | 673,412 | +0.04(+0.42%) |
Nov 26, 2019 | 9.163 | 9.322 | 9.042 | 9.065 | 607,019 | -0.17(-1.80%) |
Nov 25, 2019 | 9.314 | 9.314 | 9.027 | 9.231 | 701,239 | +0.05(+0.58%) |
Nov 22, 2019 | 9.004 | 9.261 | 8.982 | 9.178 | 506,614 | +0.20(+2.19%) |
Nov 21, 2019 | 9.299 | 9.359 | 8.944 | 8.982 | 789,461 | -0.26(-2.78%) |
Nov 20, 2019 | 9.269 | 9.359 | 9.095 | 9.239 | 814,021 | -0.07(-0.73%) |
Nov 19, 2019 | 8.989 | 9.322 | 8.846 | 9.307 | 765,397 | +0.24(+2.67%) |
Nov 18, 2019 | 9.307 | 9.495 | 9.031 | 9.065 | 897,498 | -0.18(-1.96%) |
Nov 15, 2019 | 9.216 | 9.280 | 9.020 | 9.246 | 847,755 | +0.11(+1.16%) |
Nov 14, 2019 | 9.095 | 9.473 | 9.035 | 9.140 | 1,199,579 | +0.00(+0.00%) |
Nov 13, 2019 | 8.430 | 9.201 | 8.272 | 9.140 | 2,047,601 | +0.67(+7.94%) |
Nov 12, 2019 | 8.279 | 8.536 | 8.053 | 8.468 | 1,121,375 | +0.17(+2.00%) |
Nov 11, 2019 | 8.083 | 8.778 | 7.947 | 8.302 | 1,655,534 | +0.29(+3.58%) |
Nov 08, 2019 | 6.799 | 8.430 | 6.542 | 8.015 | 2,201,332 | +1.22(+17.89%) |
Nov 07, 2019 | 7.509 | 7.720 | 7.343 | 6.799 | 1,096,680 | -0.60(-8.16%) |
Nov 06, 2019 | 7.479 | 7.516 | 7.297 | 7.403 | 646,051 | -0.14(-1.80%) |
Nov 05, 2019 | 7.282 | 7.630 | 7.259 | 7.539 | 1,178,926 | +0.29(+3.96%) |
Nov 04, 2019 | 7.267 | 7.395 | 7.169 | 7.252 | 860,469 | +0.03(+0.42%) |
Nov 01, 2019 | 7.191 | 7.282 | 7.093 | 7.222 | 636,346 | +0.08(+1.16%) |
Oct 31, 2019 | 7.433 | 7.463 | 7.037 | 7.139 | 841,915 | -0.40(-5.31%) |
Oct 30, 2019 | 7.554 | 7.607 | 7.471 | 7.539 | 586,354 | -0.02(-0.20%) |
Oct 29, 2019 | 7.433 | 7.607 | 7.358 | 7.554 | 787,841 | +0.13(+1.73%) |
Oct 28, 2019 | 7.418 | 7.622 | 7.358 | 7.426 | 608,319 | +0.02(+0.31%) |
Oct 25, 2019 | 7.154 | 7.554 | 7.154 | 7.403 | 785,405 | +0.20(+2.73%) |
Oct 24, 2019 | 7.403 | 7.479 | 7.139 | 7.207 | 438,946 | -0.23(-3.05%) |
Oct 23, 2019 | 7.123 | 7.525 | 7.025 | 7.433 | 912,065 | +0.29(+4.13%) |
Oct 22, 2019 | 6.791 | 7.139 | 6.719 | 7.139 | 1,070,365 | +0.36(+5.23%) |
Oct 21, 2019 | 6.731 | 6.893 | 6.655 | 6.784 | 815,540 | +0.13(+1.93%) |
Oct 18, 2019 | 6.746 | 6.799 | 6.617 | 6.655 | 554,933 | -0.14(-2.11%) |
Oct 17, 2019 | 6.882 | 6.957 | 6.753 | 6.799 | 556,222 | -0.02(-0.33%) |
Oct 16, 2019 | 6.685 | 6.995 | 6.685 | 6.821 | 882,255 | +0.10(+1.46%) |
Oct 15, 2019 | 6.557 | 6.961 | 6.519 | 6.723 | 863,240 | +0.18(+2.77%) |
Oct 14, 2019 | 6.595 | 6.648 | 6.406 | 6.542 | 604,721 | -0.06(-0.92%) |
Oct 11, 2019 | 6.194 | 6.673 | 6.141 | 6.602 | 1,374,095 | +0.63(+10.49%) |
Oct 10, 2019 | 5.915 | 6.119 | 5.892 | 5.975 | 590,592 | +0.04(+0.64%) |
Oct 09, 2019 | 6.043 | 6.141 | 5.937 | 5.937 | 597,478 | -0.05(-0.76%) |
Oct 08, 2019 | 6.398 | 6.398 | 5.968 | 5.983 | 2,651,909 | -0.51(-7.80%) |
Oct 07, 2019 | 6.459 | 6.542 | 6.376 | 6.489 | 748,033 | -0.01(-0.12%) |
Oct 04, 2019 | 6.564 | 6.648 | 6.368 | 6.496 | 732,586 | -0.06(-0.92%) |
Oct 03, 2019 | 6.595 | 6.723 | 6.440 | 6.557 | 2,699,917 | -0.11(-1.59%) |
Oct 02, 2019 | 6.700 | 6.784 | 6.527 | 6.663 | 1,433,336 | -0.07(-1.01%) |
Oct 01, 2019 | 6.776 | 7.003 | 6.595 | 6.731 | 1,258,721 | +0.01(+0.11%) |
Sep 30, 2019 | 6.451 | 6.806 | 6.451 | 6.723 | 1,801,996 | +0.31(+4.83%) |
Sep 27, 2019 | 6.345 | 6.580 | 6.247 | 6.413 | 1,353,708 | +0.07(+1.07%) |
Sep 26, 2019 | 6.345 | 6.451 | 6.255 | 6.345 | 732,776 | -0.02(-0.36%) |
Sep 25, 2019 | 6.376 | 6.610 | 6.315 | 6.368 | 907,742 | -0.01(-0.12%) |
Sep 24, 2019 | 6.791 | 6.844 | 6.240 | 6.376 | 1,200,450 | -0.35(-5.17%) |
Sep 23, 2019 | 6.534 | 6.776 | 6.383 | 6.723 | 693,866 | +0.11(+1.60%) |
Sep 20, 2019 | 6.549 | 6.795 | 6.493 | 6.617 | 2,635,668 | +0.03(+0.46%) |
Sep 19, 2019 | 6.738 | 6.829 | 6.549 | 6.587 | 874,769 | -0.14(-2.02%) |
Sep 18, 2019 | 6.821 | 6.829 | 6.557 | 6.723 | 1,010,925 | -0.11(-1.66%) |
Sep 17, 2019 | 6.927 | 7.003 | 6.739 | 6.836 | 1,058,241 | -0.11(-1.63%) |
Sep 16, 2019 | 7.033 | 7.244 | 6.897 | 6.950 | 1,082,065 | -0.15(-2.13%) |
Sep 13, 2019 | 7.063 | 7.327 | 6.950 | 7.101 | 852,389 | +0.11(+1.55%) |
Sep 12, 2019 | 7.134 | 7.394 | 6.903 | 6.993 | 894,084 | -0.10(-1.36%) |
Sep 11, 2019 | 6.903 | 7.118 | 6.718 | 7.089 | 913,089 | +0.20(+2.91%) |
Sep 10, 2019 | 6.376 | 6.903 | 6.361 | 6.889 | 1,399,121 | +0.53(+8.29%) |
Sep 09, 2019 | 5.871 | 6.420 | 5.863 | 6.361 | 1,229,696 | +0.53(+9.04%) |
Sep 06, 2019 | 5.960 | 6.012 | 5.804 | 5.833 | 994,606 | -0.12(-2.00%) |
Sep 05, 2019 | 5.759 | 6.056 | 5.700 | 5.952 | 1,033,392 | +0.18(+3.09%) |
Sep 04, 2019 | 5.425 | 5.804 | 5.291 | 5.774 | 1,693,715 | +0.27(+5.00%) |