Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.900 | 7.000 | 6.890 | 6.960 | 40,800 | +0.10(+1.46%) |
Nov 27, 2019 | 6.840 | 6.870 | 6.830 | 6.860 | 30,700 | -0.03(-0.44%) |
Nov 26, 2019 | 6.950 | 6.970 | 6.860 | 6.890 | 41,195 | -0.10(-1.43%) |
Nov 25, 2019 | 7.120 | 7.120 | 6.970 | 6.990 | 165,655 | -0.33(-4.51%) |
Nov 22, 2019 | 7.430 | 7.480 | 7.310 | 7.320 | 39,200 | -0.21(-2.79%) |
Nov 21, 2019 | 7.450 | 7.640 | 7.450 | 7.530 | 27,405 | +0.02(+0.27%) |
Nov 20, 2019 | 7.480 | 7.760 | 7.370 | 7.510 | 79,280 | +0.07(+0.94%) |
Nov 19, 2019 | 7.320 | 7.460 | 7.300 | 7.440 | 57,761 | +0.08(+1.09%) |
Nov 18, 2019 | 7.390 | 7.429 | 7.320 | 7.360 | 46,113 | -0.02(-0.27%) |
Nov 15, 2019 | 7.590 | 7.610 | 7.378 | 7.380 | 76,500 | -0.35(-4.53%) |
Nov 14, 2019 | 7.850 | 7.900 | 7.700 | 7.730 | 19,895 | -0.09(-1.15%) |
Nov 13, 2019 | 7.870 | 7.880 | 7.752 | 7.820 | 22,181 | +0.05(+0.64%) |
Nov 12, 2019 | 7.820 | 7.820 | 7.700 | 7.770 | 104,282 | -0.09(-1.15%) |
Nov 11, 2019 | 8.040 | 8.060 | 7.800 | 7.860 | 73,391 | -0.04(-0.51%) |
Nov 08, 2019 | 8.110 | 8.160 | 7.900 | 7.900 | 73,800 | -0.20(-2.47%) |
Nov 07, 2019 | 7.960 | 8.110 | 7.960 | 8.100 | 40,295 | -0.05(-0.61%) |
Nov 06, 2019 | 8.170 | 8.280 | 8.120 | 8.150 | 22,547 | -0.04(-0.49%) |
Nov 05, 2019 | 8.070 | 8.190 | 8.040 | 8.190 | 18,397 | +0.16(+1.99%) |
Nov 04, 2019 | 7.850 | 8.055 | 7.850 | 8.030 | 37,442 | +0.02(+0.25%) |
Nov 01, 2019 | 8.130 | 8.150 | 7.970 | 8.010 | 114,300 | -0.37(-4.42%) |
Oct 31, 2019 | 8.350 | 8.540 | 8.300 | 8.380 | 159,974 | +0.13(+1.58%) |
Oct 30, 2019 | 8.450 | 8.650 | 8.240 | 8.250 | 51,325 | -0.22(-2.60%) |
Oct 29, 2019 | 8.570 | 8.570 | 8.410 | 8.470 | 23,212 | +0.00(+0.00%) |
Oct 28, 2019 | 8.320 | 8.470 | 8.320 | 8.470 | 30,679 | +0.08(+0.95%) |
Oct 25, 2019 | 8.651 | 8.670 | 8.386 | 8.390 | 130,200 | -0.28(-3.23%) |
Oct 24, 2019 | 8.720 | 8.850 | 8.650 | 8.670 | 137,591 | -0.13(-1.48%) |
Oct 23, 2019 | 8.970 | 8.970 | 8.780 | 8.800 | 23,686 | -0.10(-1.12%) |
Oct 22, 2019 | 8.720 | 8.900 | 8.650 | 8.900 | 80,153 | +0.13(+1.48%) |
Oct 21, 2019 | 8.870 | 8.920 | 8.760 | 8.770 | 94,552 | -0.23(-2.56%) |
Oct 18, 2019 | 8.980 | 9.210 | 8.920 | 9.000 | 47,400 | -0.02(-0.22%) |
Oct 17, 2019 | 8.960 | 9.050 | 8.890 | 9.020 | 167,335 | -0.05(-0.55%) |
Oct 16, 2019 | 9.150 | 9.210 | 9.060 | 9.070 | 85,337 | -0.12(-1.31%) |
Oct 15, 2019 | 9.250 | 9.250 | 9.050 | 9.190 | 338,830 | -0.24(-2.55%) |
Oct 14, 2019 | 9.800 | 9.800 | 9.430 | 9.430 | 81,761 | -0.31(-3.17%) |
Oct 11, 2019 | 10.04 | 10.08 | 9.600 | 9.739 | 177,600 | -0.64(-6.17%) |
Oct 10, 2019 | 10.74 | 10.74 | 10.33 | 10.38 | 43,950 | -0.32(-2.99%) |
Oct 09, 2019 | 10.76 | 10.90 | 10.49 | 10.70 | 28,609 | -0.41(-3.69%) |
Oct 08, 2019 | 10.68 | 11.11 | 10.56 | 11.11 | 97,101 | +0.83(+8.07%) |
Oct 07, 2019 | 10.33 | 10.45 | 10.06 | 10.28 | 42,730 | +0.09(+0.88%) |
Oct 04, 2019 | 10.67 | 10.67 | 10.19 | 10.19 | 34,500 | -0.56(-5.21%) |
Oct 03, 2019 | 11.19 | 11.45 | 10.75 | 10.75 | 59,912 | -0.46(-4.10%) |
Oct 02, 2019 | 10.77 | 11.31 | 10.77 | 11.21 | 280,760 | +0.71(+6.76%) |
Oct 01, 2019 | 9.840 | 10.50 | 9.750 | 10.50 | 52,546 | +0.48(+4.77%) |
Sep 30, 2019 | 10.22 | 10.22 | 9.950 | 10.02 | 45,731 | -0.33(-3.17%) |
Sep 27, 2019 | 9.980 | 10.60 | 9.910 | 10.35 | 54,500 | +0.31(+3.09%) |
Sep 26, 2019 | 10.07 | 10.25 | 10.00 | 10.04 | 19,381 | +0.04(+0.40%) |
Sep 25, 2019 | 10.24 | 10.56 | 9.910 | 10.00 | 75,933 | -0.23(-2.25%) |
Sep 24, 2019 | 9.540 | 10.29 | 9.500 | 10.23 | 116,708 | +0.45(+4.60%) |
Sep 23, 2019 | 9.870 | 9.910 | 9.630 | 9.780 | 56,024 | -0.08(-0.81%) |
Sep 20, 2019 | 9.310 | 9.920 | 9.250 | 9.860 | 119,000 | +0.48(+5.12%) |
Sep 19, 2019 | 9.440 | 9.450 | 9.230 | 9.380 | 71,947 | -0.19(-1.99%) |
Sep 18, 2019 | 9.790 | 10.01 | 9.550 | 9.570 | 97,838 | -0.32(-3.24%) |
Sep 17, 2019 | 9.970 | 10.05 | 9.890 | 9.890 | 28,920 | -0.03(-0.30%) |
Sep 16, 2019 | 10.00 | 10.00 | 9.750 | 9.920 | 35,559 | +0.14(+1.39%) |
Sep 13, 2019 | 9.800 | 9.850 | 9.661 | 9.784 | 52,800 | -0.13(-1.28%) |
Sep 12, 2019 | 9.990 | 10.11 | 9.829 | 9.910 | 108,941 | -0.26(-2.56%) |
Sep 11, 2019 | 10.32 | 10.36 | 10.10 | 10.17 | 85,747 | -0.20(-1.93%) |
Sep 10, 2019 | 10.60 | 10.63 | 10.35 | 10.37 | 69,425 | -0.02(-0.19%) |
Sep 09, 2019 | 10.28 | 10.60 | 10.27 | 10.39 | 22,014 | -0.08(-0.76%) |
Sep 06, 2019 | 10.62 | 10.71 | 10.42 | 10.47 | 97,800 | -0.32(-2.97%) |
Sep 05, 2019 | 10.94 | 10.94 | 10.68 | 10.79 | 292,587 | -0.42(-3.75%) |
Sep 04, 2019 | 11.48 | 11.67 | 11.19 | 11.21 | 85,401 | -0.76(-6.35%) |