Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.040 | 8.040 | 8.020 | 8.020 | 9,100 | +0.25(+3.26%) |
Nov 27, 2019 | 7.800 | 7.800 | 7.767 | 7.767 | 1,200 | +0.14(+1.79%) |
Nov 26, 2019 | 7.605 | 7.630 | 7.605 | 7.630 | 2,010 | -0.22(-2.80%) |
Nov 21, 2019 | 7.850 | 7.850 | 7.850 | 0 | +0.24(+3.15%) | |
Nov 20, 2019 | 7.610 | 7.610 | 7.610 | 7.610 | 244 | -0.23(-2.99%) |
Nov 19, 2019 | 7.790 | 7.845 | 7.760 | 7.845 | 2,328 | +0.29(+3.77%) |
Nov 18, 2019 | 7.560 | 7.580 | 7.560 | 7.560 | 6,700 | +0.16(+2.16%) |
Nov 15, 2019 | 7.360 | 7.400 | 7.360 | 7.400 | 3,400 | +0.10(+1.37%) |
Nov 14, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 212 | +0.14(+1.89%) |
Nov 13, 2019 | 7.165 | 7.165 | 7.165 | 7.165 | 508 | -0.03(-0.35%) |
Nov 12, 2019 | 7.190 | 7.190 | 7.190 | 7.190 | 20,903 | +0.37(+5.43%) |
Nov 11, 2019 | 6.925 | 6.940 | 6.805 | 6.820 | 258,942 | -0.12(-1.71%) |
Nov 08, 2019 | 6.915 | 6.939 | 6.915 | 6.939 | 900 | -0.02(-0.35%) |
Nov 07, 2019 | 6.910 | 6.963 | 6.895 | 6.963 | 3,236 | +0.00(+0.05%) |
Nov 06, 2019 | 6.880 | 6.960 | 6.880 | 6.960 | 9,266 | +0.02(+0.29%) |
Nov 05, 2019 | 6.949 | 6.949 | 6.940 | 6.940 | 458 | -0.28(-3.86%) |
Nov 04, 2019 | 7.219 | 7.219 | 7.219 | 1 | +0.00(+0.00%) | |
Nov 01, 2019 | 7.182 | 7.219 | 7.182 | 7.219 | 600 | -0.14(-1.92%) |
Oct 31, 2019 | 7.370 | 7.370 | 7.360 | 7.360 | 3,513 | -0.09(-1.27%) |
Oct 30, 2019 | 7.455 | 7.455 | 7.455 | 7.455 | 155 | +0.09(+1.29%) |
Oct 29, 2019 | 7.360 | 7.360 | 7.360 | 7.360 | 440 | -0.12(-1.60%) |
Oct 28, 2019 | 7.410 | 7.480 | 7.410 | 7.480 | 290 | +0.20(+2.75%) |
Oct 25, 2019 | 7.280 | 7.280 | 7.280 | 7.280 | 100 | -0.12(-1.62%) |
Oct 24, 2019 | 7.420 | 7.420 | 7.400 | 7.400 | 12,369 | +0.11(+1.51%) |
Oct 23, 2019 | 7.290 | 7.290 | 7.290 | 7.290 | 202 | +0.00(+0.00%) |
Oct 22, 2019 | 7.320 | 7.320 | 7.290 | 7.290 | 491 | +0.07(+1.00%) |
Oct 21, 2019 | 7.270 | 7.300 | 7.218 | 7.218 | 1,427 | +0.16(+2.32%) |
Oct 18, 2019 | 7.045 | 7.054 | 7.045 | 7.054 | 500 | +0.04(+0.63%) |
Oct 17, 2019 | 7.000 | 7.109 | 7.000 | 7.010 | 925 | +0.12(+1.74%) |
Oct 16, 2019 | 6.690 | 6.890 | 6.690 | 6.890 | 15,170 | +0.32(+4.83%) |
Oct 15, 2019 | 6.600 | 6.600 | 6.572 | 6.572 | 991 | +0.26(+4.14%) |
Oct 14, 2019 | 6.311 | 6.311 | 6.311 | 6.311 | 143 | -0.29(-4.38%) |
Oct 11, 2019 | 6.630 | 6.655 | 6.600 | 6.600 | 600 | +0.55(+9.14%) |
Oct 10, 2019 | 6.048 | 6.048 | 6.048 | 105 | +0.00(+0.00%) | |
Oct 09, 2019 | 6.096 | 6.096 | 6.046 | 6.048 | 1,270 | -0.02(-0.32%) |
Oct 08, 2019 | 6.120 | 6.120 | 6.065 | 6.067 | 2,294 | -0.03(-0.54%) |
Oct 07, 2019 | 6.200 | 6.200 | 6.100 | 6.100 | 5,861 | -0.08(-1.37%) |
Oct 04, 2019 | 6.245 | 6.245 | 6.185 | 6.185 | 400 | +0.00(+0.04%) |
Oct 03, 2019 | 6.183 | 6.183 | 6.183 | 6.183 | 182 | -0.01(-0.12%) |
Oct 01, 2019 | 6.190 | 6.190 | 6.190 | 0 | +0.00(+0.00%) | |
Sep 30, 2019 | 6.215 | 6.215 | 6.190 | 6.190 | 378 | +0.05(+0.81%) |
Sep 27, 2019 | 6.150 | 6.160 | 6.128 | 6.140 | 24,700 | +0.05(+0.82%) |
Sep 26, 2019 | 6.175 | 6.175 | 6.090 | 6.090 | 1,236,527 | +0.02(+0.33%) |
Sep 25, 2019 | 6.095 | 6.095 | 6.070 | 6.070 | 192,917 | -0.27(-4.26%) |
Sep 24, 2019 | 6.410 | 6.440 | 6.300 | 6.340 | 453,400 | -0.03(-0.47%) |
Sep 23, 2019 | 6.360 | 6.430 | 6.360 | 6.370 | 145,516 | -0.07(-1.13%) |
Sep 20, 2019 | 6.480 | 6.485 | 6.442 | 6.442 | 4,100 | +0.06(+0.98%) |
Sep 19, 2019 | 6.418 | 6.529 | 6.380 | 6.380 | 4,391 | -0.03(-0.47%) |
Sep 18, 2019 | 6.430 | 6.540 | 6.380 | 6.410 | 2,703 | +0.08(+1.26%) |
Sep 17, 2019 | 6.360 | 6.622 | 6.330 | 6.330 | 7,096 | -0.02(-0.31%) |
Sep 16, 2019 | 6.290 | 6.577 | 6.290 | 6.350 | 1,314 | +0.07(+1.11%) |
Sep 13, 2019 | 6.415 | 6.480 | 6.230 | 6.280 | 16,100 | +0.05(+0.76%) |
Sep 12, 2019 | 6.150 | 6.540 | 6.150 | 6.232 | 1,972 | +0.10(+1.67%) |
Sep 11, 2019 | 6.280 | 6.500 | 6.130 | 6.130 | 6,748 | -0.14(-2.23%) |
Sep 10, 2019 | 6.280 | 6.350 | 6.095 | 6.270 | 1,572 | -0.14(-2.18%) |
Sep 09, 2019 | 6.054 | 6.410 | 6.030 | 6.410 | 127,080 | +0.52(+8.83%) |
Sep 06, 2019 | 5.890 | 6.090 | 5.890 | 5.890 | 55,900 | -0.08(-1.34%) |
Sep 05, 2019 | 5.880 | 6.170 | 5.880 | 5.970 | 10,501 | +0.11(+1.88%) |
Sep 04, 2019 | 5.960 | 5.960 | 5.780 | 5.860 | 178,086 | +0.07(+1.21%) |