Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.730 | 7.780 | 7.100 | 7.210 | 2,941,700 | -0.55(-7.09%) |
Nov 27, 2019 | 10.66 | 10.78 | 5.670 | 7.760 | 15,273,200 | -2.92(-27.34%) |
Nov 26, 2019 | 10.72 | 10.85 | 10.55 | 10.68 | 1,281,570 | +0.02(+0.19%) |
Nov 25, 2019 | 10.52 | 10.91 | 10.52 | 10.66 | 926,719 | +0.16(+1.52%) |
Nov 22, 2019 | 10.50 | 10.60 | 10.13 | 10.50 | 1,149,300 | +0.12(+1.16%) |
Nov 21, 2019 | 10.15 | 10.52 | 10.04 | 10.38 | 1,414,510 | +0.22(+2.17%) |
Nov 20, 2019 | 9.590 | 10.21 | 9.560 | 10.16 | 1,241,662 | +0.47(+4.85%) |
Nov 19, 2019 | 9.650 | 9.700 | 9.490 | 9.690 | 1,139,521 | +0.01(+0.10%) |
Nov 18, 2019 | 9.490 | 9.730 | 9.370 | 9.680 | 1,160,802 | +0.18(+1.89%) |
Nov 15, 2019 | 9.160 | 9.566 | 9.030 | 9.500 | 1,312,200 | +0.39(+4.28%) |
Nov 14, 2019 | 9.120 | 9.230 | 8.870 | 9.110 | 741,766 | -0.10(-1.09%) |
Nov 13, 2019 | 9.040 | 9.270 | 8.860 | 9.210 | 772,883 | +0.01(+0.11%) |
Nov 12, 2019 | 9.240 | 9.460 | 9.040 | 9.200 | 1,145,774 | -0.07(-0.76%) |
Nov 11, 2019 | 10.10 | 10.14 | 9.080 | 9.270 | 1,106,182 | -0.85(-8.40%) |
Nov 08, 2019 | 9.320 | 10.26 | 9.160 | 10.12 | 1,856,700 | +0.79(+8.47%) |
Nov 07, 2019 | 9.120 | 9.575 | 9.000 | 9.330 | 1,538,133 | +0.26(+2.87%) |
Nov 06, 2019 | 8.620 | 9.570 | 8.500 | 9.070 | 4,212,354 | +1.07(+13.38%) |
Nov 05, 2019 | 7.780 | 8.500 | 7.720 | 8.000 | 1,134,097 | +0.20(+2.56%) |
Nov 04, 2019 | 7.950 | 8.000 | 7.750 | 7.800 | 1,383,533 | +0.00(+0.00%) |
Nov 01, 2019 | 7.680 | 7.950 | 7.670 | 7.800 | 842,000 | +0.18(+2.36%) |
Oct 31, 2019 | 7.640 | 7.705 | 7.450 | 7.620 | 739,450 | -0.01(-0.13%) |
Oct 30, 2019 | 7.680 | 7.730 | 7.530 | 7.630 | 769,971 | -0.08(-1.04%) |
Oct 29, 2019 | 7.480 | 7.740 | 7.330 | 7.710 | 848,024 | +0.20(+2.66%) |
Oct 28, 2019 | 7.130 | 7.680 | 7.020 | 7.510 | 1,084,419 | +0.40(+5.63%) |
Oct 25, 2019 | 7.130 | 7.310 | 6.880 | 7.110 | 700,400 | -0.03(-0.42%) |
Oct 24, 2019 | 7.790 | 7.790 | 7.110 | 7.140 | 520,635 | -0.65(-8.34%) |
Oct 23, 2019 | 7.640 | 7.800 | 7.630 | 7.790 | 837,988 | +0.17(+2.23%) |
Oct 22, 2019 | 7.550 | 7.815 | 7.500 | 7.620 | 677,444 | +0.08(+1.06%) |
Oct 21, 2019 | 7.500 | 7.650 | 7.460 | 7.540 | 675,458 | +0.08(+1.07%) |
Oct 18, 2019 | 7.500 | 7.549 | 7.280 | 7.460 | 607,600 | -0.08(-1.06%) |
Oct 17, 2019 | 7.330 | 7.560 | 7.250 | 7.540 | 549,097 | +0.27(+3.71%) |
Oct 16, 2019 | 6.990 | 7.430 | 6.990 | 7.270 | 630,252 | +0.30(+4.30%) |
Oct 15, 2019 | 6.600 | 7.090 | 6.440 | 6.970 | 928,880 | +0.35(+5.29%) |
Oct 14, 2019 | 6.810 | 6.950 | 6.585 | 6.620 | 736,678 | -0.25(-3.64%) |
Oct 11, 2019 | 7.460 | 7.630 | 6.860 | 6.870 | 1,022,900 | -0.46(-6.28%) |
Oct 10, 2019 | 7.400 | 7.565 | 7.240 | 7.330 | 686,119 | -0.05(-0.68%) |
Oct 09, 2019 | 7.550 | 7.620 | 7.350 | 7.380 | 442,722 | -0.06(-0.81%) |
Oct 08, 2019 | 7.540 | 7.890 | 7.350 | 7.440 | 1,008,856 | -0.22(-2.87%) |
Oct 07, 2019 | 7.460 | 7.710 | 7.442 | 7.660 | 873,027 | +0.21(+2.82%) |
Oct 04, 2019 | 7.420 | 7.620 | 7.260 | 7.450 | 799,800 | +0.06(+0.81%) |
Oct 03, 2019 | 7.120 | 7.410 | 6.930 | 7.390 | 861,762 | +0.26(+3.65%) |
Oct 02, 2019 | 7.380 | 7.460 | 7.090 | 7.130 | 1,299,033 | -0.33(-4.42%) |
Oct 01, 2019 | 7.220 | 7.570 | 7.200 | 7.460 | 1,094,734 | +0.27(+3.76%) |
Sep 30, 2019 | 7.190 | 7.530 | 7.180 | 7.190 | 1,153,627 | -0.06(-0.83%) |
Sep 27, 2019 | 7.600 | 7.620 | 7.140 | 7.250 | 1,025,000 | -0.33(-4.35%) |
Sep 26, 2019 | 8.140 | 8.150 | 7.320 | 7.580 | 1,510,564 | -0.55(-6.77%) |
Sep 25, 2019 | 8.100 | 8.290 | 8.020 | 8.130 | 1,331,106 | -0.05(-0.61%) |
Sep 24, 2019 | 8.330 | 8.350 | 7.980 | 8.180 | 1,036,310 | -0.13(-1.56%) |
Sep 23, 2019 | 8.240 | 8.310 | 8.010 | 8.310 | 2,105,616 | +0.01(+0.12%) |
Sep 20, 2019 | 7.820 | 8.410 | 7.710 | 8.300 | 1,787,400 | +0.46(+5.87%) |
Sep 19, 2019 | 7.890 | 8.050 | 7.780 | 7.840 | 1,115,060 | -0.04(-0.51%) |
Sep 18, 2019 | 7.750 | 7.910 | 7.590 | 7.880 | 1,159,204 | +0.07(+0.90%) |
Sep 17, 2019 | 7.390 | 7.875 | 7.390 | 7.810 | 1,095,190 | +0.39(+5.26%) |
Sep 16, 2019 | 7.340 | 7.540 | 7.330 | 7.420 | 774,739 | +0.07(+0.95%) |
Sep 13, 2019 | 7.090 | 7.430 | 7.030 | 7.350 | 1,354,500 | +0.33(+4.70%) |
Sep 12, 2019 | 7.830 | 7.830 | 6.990 | 7.020 | 1,768,836 | -0.87(-11.03%) |
Sep 11, 2019 | 7.980 | 8.280 | 7.810 | 7.890 | 1,427,432 | -0.07(-0.88%) |
Sep 10, 2019 | 7.520 | 8.100 | 7.460 | 7.960 | 2,154,157 | +0.43(+5.71%) |
Sep 09, 2019 | 7.160 | 7.540 | 6.980 | 7.530 | 708,215 | +0.39(+5.46%) |
Sep 06, 2019 | 6.970 | 7.310 | 6.940 | 7.140 | 1,381,100 | +0.20(+2.88%) |
Sep 05, 2019 | 6.760 | 7.030 | 6.560 | 6.940 | 1,394,290 | +0.31(+4.68%) |
Sep 04, 2019 | 6.250 | 6.630 | 6.200 | 6.630 | 987,111 | +0.42(+6.76%) |