Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.420 | 7.590 | 7.250 | 7.590 | 829,700 | +0.15(+2.02%) |
Nov 27, 2019 | 7.850 | 7.860 | 7.300 | 7.440 | 2,110,600 | -0.33(-4.25%) |
Nov 26, 2019 | 7.750 | 7.940 | 7.620 | 7.770 | 789,797 | +0.03(+0.39%) |
Nov 25, 2019 | 7.620 | 7.960 | 7.550 | 7.740 | 1,148,047 | +0.17(+2.25%) |
Nov 22, 2019 | 7.660 | 7.730 | 7.300 | 7.570 | 1,152,500 | -0.06(-0.79%) |
Nov 21, 2019 | 7.960 | 7.970 | 7.610 | 7.630 | 1,054,937 | -0.29(-3.66%) |
Nov 20, 2019 | 7.800 | 8.040 | 7.630 | 7.920 | 1,159,903 | +0.04(+0.51%) |
Nov 19, 2019 | 8.110 | 8.160 | 7.750 | 7.880 | 1,291,556 | -0.22(-2.72%) |
Nov 18, 2019 | 8.420 | 8.470 | 8.070 | 8.100 | 923,823 | -0.23(-2.76%) |
Nov 15, 2019 | 8.300 | 8.540 | 8.210 | 8.330 | 1,459,400 | +0.14(+1.71%) |
Nov 14, 2019 | 8.090 | 8.380 | 7.840 | 8.190 | 2,028,160 | +0.06(+0.74%) |
Nov 13, 2019 | 7.630 | 8.300 | 7.600 | 8.130 | 3,286,761 | +0.35(+4.50%) |
Nov 12, 2019 | 8.960 | 8.980 | 7.600 | 7.780 | 8,464,607 | -1.64(-17.41%) |
Nov 11, 2019 | 9.520 | 9.750 | 9.190 | 9.420 | 1,881,640 | -0.28(-2.89%) |
Nov 08, 2019 | 9.850 | 9.920 | 9.520 | 9.700 | 995,600 | -0.22(-2.22%) |
Nov 07, 2019 | 10.20 | 10.20 | 9.570 | 9.920 | 1,526,494 | -0.09(-0.85%) |
Nov 06, 2019 | 10.05 | 10.25 | 9.880 | 10.01 | 771,151 | -0.02(-0.25%) |
Nov 05, 2019 | 10.22 | 10.30 | 9.770 | 10.03 | 1,413,638 | -0.19(-1.86%) |
Nov 04, 2019 | 10.38 | 10.50 | 10.07 | 10.22 | 1,160,794 | -0.09(-0.87%) |
Nov 01, 2019 | 10.36 | 10.64 | 10.25 | 10.31 | 869,600 | -0.22(-2.09%) |
Oct 31, 2019 | 10.50 | 10.72 | 10.16 | 10.53 | 1,278,586 | -0.13(-1.22%) |
Oct 30, 2019 | 10.47 | 10.72 | 10.35 | 10.66 | 1,153,970 | +0.17(+1.62%) |
Oct 29, 2019 | 10.94 | 10.99 | 10.42 | 10.49 | 1,845,752 | -0.51(-4.64%) |
Oct 28, 2019 | 11.67 | 11.89 | 10.99 | 11.00 | 2,628,565 | -0.29(-2.57%) |
Oct 25, 2019 | 10.66 | 11.47 | 10.52 | 11.29 | 2,806,800 | +0.59(+5.51%) |
Oct 24, 2019 | 10.95 | 11.08 | 10.58 | 10.70 | 1,545,681 | -0.21(-1.92%) |
Oct 23, 2019 | 10.97 | 11.36 | 10.87 | 10.91 | 1,944,079 | -0.06(-0.55%) |
Oct 22, 2019 | 11.15 | 11.32 | 10.80 | 10.97 | 1,441,346 | -0.14(-1.26%) |
Oct 21, 2019 | 10.85 | 11.30 | 10.65 | 11.11 | 2,582,797 | +0.29(+2.68%) |
Oct 18, 2019 | 11.27 | 11.50 | 10.76 | 10.82 | 1,578,800 | -0.49(-4.33%) |
Oct 17, 2019 | 11.65 | 12.15 | 11.05 | 11.31 | 2,480,627 | -0.29(-2.50%) |
Oct 16, 2019 | 11.19 | 11.90 | 10.87 | 11.60 | 2,505,265 | +0.53(+4.79%) |
Oct 15, 2019 | 10.60 | 11.41 | 10.54 | 11.07 | 2,667,261 | +0.47(+4.43%) |
Oct 14, 2019 | 10.48 | 10.98 | 10.40 | 10.60 | 1,815,396 | -0.07(-0.66%) |
Oct 11, 2019 | 11.03 | 11.30 | 10.30 | 10.67 | 2,643,700 | -0.18(-1.66%) |
Oct 10, 2019 | 10.93 | 11.40 | 10.77 | 10.85 | 1,791,208 | +0.16(+1.50%) |
Oct 09, 2019 | 11.85 | 12.28 | 10.55 | 10.69 | 4,796,287 | -1.04(-8.87%) |
Oct 08, 2019 | 11.18 | 12.17 | 10.93 | 11.73 | 4,402,829 | +0.51(+4.55%) |
Oct 07, 2019 | 10.14 | 11.70 | 10.11 | 11.22 | 5,706,358 | +1.00(+9.78%) |
Oct 04, 2019 | 10.35 | 10.83 | 10.15 | 10.22 | 2,212,300 | -0.14(-1.35%) |
Oct 03, 2019 | 10.33 | 10.48 | 9.850 | 10.36 | 2,170,305 | -0.02(-0.19%) |
Oct 02, 2019 | 9.480 | 10.95 | 9.300 | 10.38 | 6,470,666 | +0.77(+8.01%) |
Oct 01, 2019 | 10.57 | 11.09 | 9.600 | 9.610 | 3,612,827 | -0.98(-9.25%) |
Sep 30, 2019 | 11.27 | 11.29 | 10.20 | 10.59 | 2,991,250 | -0.64(-5.70%) |
Sep 27, 2019 | 12.40 | 12.51 | 11.07 | 11.23 | 3,489,200 | -1.30(-10.38%) |
Sep 26, 2019 | 12.40 | 13.08 | 12.19 | 12.53 | 4,640,945 | +0.28(+2.29%) |
Sep 25, 2019 | 11.79 | 12.43 | 11.49 | 12.25 | 4,213,593 | +0.64(+5.51%) |
Sep 24, 2019 | 12.10 | 12.64 | 11.22 | 11.61 | 10,550,562 | +0.42(+3.75%) |
Sep 23, 2019 | 13.78 | 14.52 | 11.05 | 11.19 | 13,053,052 | -3.78(-25.25%) |
Sep 20, 2019 | 15.86 | 17.19 | 14.87 | 14.97 | 9,052,700 | -0.60(-3.85%) |
Sep 19, 2019 | 15.30 | 16.58 | 14.75 | 15.57 | 10,649,079 | -0.62(-3.83%) |
Sep 18, 2019 | 17.30 | 17.44 | 15.51 | 16.19 | 12,481,777 | -1.41(-8.01%) |
Sep 17, 2019 | 20.18 | 20.30 | 17.57 | 17.60 | 11,144,711 | -2.15(-10.89%) |
Sep 16, 2019 | 23.70 | 26.21 | 19.74 | 19.75 | 10,144,541 | -5.18(-20.78%) |
Sep 13, 2019 | 26.89 | 29.75 | 24.57 | 24.93 | 18,633,800 | -1.79(-6.70%) |
Sep 12, 2019 | 22.75 | 27.38 | 22.73 | 26.72 | 11,445,925 | +3.96(+17.40%) |
Sep 11, 2019 | 20.53 | 23.94 | 20.53 | 22.76 | 9,232,377 | +1.44(+6.75%) |
Sep 10, 2019 | 18.06 | 21.50 | 18.06 | 21.32 | 5,755,073 | +1.85(+9.50%) |
Sep 09, 2019 | 17.23 | 19.97 | 17.15 | 19.47 | 4,125,209 | +2.57(+15.21%) |
Sep 06, 2019 | 16.30 | 17.14 | 16.22 | 16.90 | 2,379,400 | +0.76(+4.71%) |
Sep 05, 2019 | 15.41 | 16.24 | 15.35 | 16.14 | 1,980,590 | +0.79(+5.15%) |
Sep 04, 2019 | 15.50 | 15.87 | 15.18 | 15.35 | 1,593,699 | +0.28(+1.86%) |