Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.030 | 8.130 | 7.790 | 7.870 | 107,100 | -0.20(-2.48%) |
Nov 27, 2019 | 8.000 | 8.120 | 7.820 | 8.070 | 177,300 | +0.14(+1.77%) |
Nov 26, 2019 | 8.380 | 8.380 | 7.930 | 7.930 | 234,534 | -0.43(-5.09%) |
Nov 25, 2019 | 8.150 | 8.400 | 8.060 | 8.355 | 386,043 | +0.21(+2.64%) |
Nov 22, 2019 | 8.140 | 8.250 | 8.078 | 8.140 | 162,700 | -0.02(-0.25%) |
Nov 21, 2019 | 8.020 | 8.230 | 7.950 | 8.160 | 196,559 | +0.14(+1.75%) |
Nov 20, 2019 | 8.400 | 8.440 | 7.600 | 8.020 | 878,271 | +0.26(+3.35%) |
Nov 19, 2019 | 7.600 | 7.840 | 7.240 | 7.760 | 403,983 | +0.17(+2.17%) |
Nov 18, 2019 | 7.700 | 7.730 | 7.570 | 7.595 | 235,166 | -0.12(-1.62%) |
Nov 15, 2019 | 7.520 | 7.910 | 7.520 | 7.720 | 348,100 | +0.42(+5.75%) |
Nov 14, 2019 | 7.490 | 7.490 | 7.190 | 7.300 | 299,241 | -0.21(-2.80%) |
Nov 13, 2019 | 7.600 | 7.630 | 7.310 | 7.510 | 268,602 | -0.17(-2.21%) |
Nov 12, 2019 | 7.990 | 8.110 | 7.655 | 7.680 | 410,808 | -0.37(-4.54%) |
Nov 11, 2019 | 7.760 | 8.400 | 7.700 | 8.045 | 452,547 | +0.30(+3.94%) |
Nov 08, 2019 | 7.020 | 7.890 | 6.910 | 7.740 | 878,600 | +0.92(+13.57%) |
Nov 07, 2019 | 6.680 | 7.020 | 6.630 | 6.815 | 348,448 | +0.23(+3.41%) |
Nov 06, 2019 | 6.450 | 6.645 | 6.410 | 6.590 | 476,737 | +0.12(+1.85%) |
Nov 05, 2019 | 6.170 | 6.492 | 6.170 | 6.470 | 568,320 | +0.28(+4.52%) |
Nov 04, 2019 | 6.300 | 6.350 | 6.110 | 6.190 | 309,571 | -0.06(-0.96%) |
Nov 01, 2019 | 5.730 | 6.468 | 5.680 | 6.250 | 1,351,900 | -0.51(-7.54%) |
Oct 31, 2019 | 6.690 | 6.870 | 6.590 | 6.760 | 357,278 | +0.08(+1.20%) |
Oct 30, 2019 | 6.690 | 6.750 | 6.590 | 6.680 | 218,565 | -0.01(-0.15%) |
Oct 29, 2019 | 6.880 | 6.900 | 6.620 | 6.690 | 251,112 | -0.20(-2.90%) |
Oct 28, 2019 | 6.610 | 6.910 | 6.610 | 6.890 | 276,516 | +0.29(+4.39%) |
Oct 25, 2019 | 6.460 | 6.630 | 6.420 | 6.600 | 291,900 | +0.12(+1.85%) |
Oct 24, 2019 | 6.570 | 6.620 | 6.466 | 6.480 | 202,358 | -0.08(-1.22%) |
Oct 23, 2019 | 6.570 | 6.620 | 6.490 | 6.560 | 416,663 | -0.02(-0.30%) |
Oct 22, 2019 | 6.780 | 6.790 | 6.460 | 6.580 | 153,677 | -0.21(-3.09%) |
Oct 21, 2019 | 6.560 | 6.790 | 6.560 | 6.790 | 163,232 | +0.25(+3.82%) |
Oct 18, 2019 | 6.680 | 6.730 | 6.450 | 6.540 | 183,800 | -0.15(-2.24%) |
Oct 17, 2019 | 6.440 | 6.730 | 6.430 | 6.690 | 273,838 | +0.29(+4.53%) |
Oct 16, 2019 | 6.380 | 6.420 | 6.300 | 6.400 | 139,035 | +0.02(+0.31%) |
Oct 15, 2019 | 6.480 | 6.500 | 6.270 | 6.380 | 217,352 | -0.06(-0.93%) |
Oct 14, 2019 | 6.310 | 6.460 | 6.280 | 6.440 | 239,430 | +0.13(+2.06%) |
Oct 11, 2019 | 6.220 | 6.340 | 6.159 | 6.310 | 253,700 | +0.18(+2.94%) |
Oct 10, 2019 | 6.320 | 6.335 | 5.920 | 6.130 | 501,371 | -0.17(-2.70%) |
Oct 09, 2019 | 6.260 | 6.360 | 6.200 | 6.300 | 338,028 | +0.07(+1.12%) |
Oct 08, 2019 | 6.120 | 6.280 | 6.040 | 6.230 | 594,279 | +0.01(+0.16%) |
Oct 07, 2019 | 6.130 | 6.260 | 6.025 | 6.220 | 212,402 | +0.02(+0.40%) |
Oct 04, 2019 | 6.070 | 6.250 | 6.070 | 6.195 | 257,700 | +0.13(+2.14%) |
Oct 03, 2019 | 6.170 | 6.200 | 5.950 | 6.065 | 247,600 | -0.13(-2.18%) |
Oct 02, 2019 | 6.400 | 6.400 | 6.100 | 6.200 | 335,373 | -0.14(-2.21%) |
Oct 01, 2019 | 6.270 | 6.395 | 6.210 | 6.340 | 293,857 | +0.15(+2.42%) |
Sep 30, 2019 | 5.980 | 6.280 | 5.980 | 6.190 | 420,331 | +0.26(+4.30%) |
Sep 27, 2019 | 5.990 | 6.000 | 5.880 | 5.935 | 261,900 | -0.03(-0.42%) |
Sep 26, 2019 | 6.020 | 6.145 | 5.960 | 5.960 | 220,753 | -0.05(-0.83%) |
Sep 25, 2019 | 6.020 | 6.090 | 6.000 | 6.010 | 249,136 | -0.05(-0.83%) |
Sep 24, 2019 | 6.240 | 6.360 | 6.040 | 6.060 | 266,823 | -0.18(-2.88%) |
Sep 23, 2019 | 6.220 | 6.315 | 6.100 | 6.240 | 320,710 | +0.03(+0.48%) |
Sep 20, 2019 | 6.270 | 6.350 | 6.180 | 6.210 | 317,600 | -0.06(-0.96%) |
Sep 19, 2019 | 6.300 | 6.500 | 6.245 | 6.270 | 406,075 | -0.03(-0.48%) |
Sep 18, 2019 | 6.380 | 6.460 | 6.190 | 6.300 | 358,885 | -0.08(-1.25%) |
Sep 17, 2019 | 6.570 | 6.640 | 6.340 | 6.380 | 269,485 | -0.20(-3.04%) |
Sep 16, 2019 | 6.350 | 6.630 | 6.250 | 6.580 | 326,119 | +0.19(+2.97%) |
Sep 13, 2019 | 6.500 | 6.530 | 6.370 | 6.390 | 265,700 | -0.08(-1.24%) |
Sep 12, 2019 | 6.660 | 6.748 | 6.435 | 6.470 | 345,300 | -0.18(-2.71%) |
Sep 11, 2019 | 6.840 | 6.860 | 6.540 | 6.650 | 284,123 | -0.13(-1.92%) |
Sep 10, 2019 | 6.810 | 6.880 | 6.620 | 6.780 | 318,628 | -0.03(-0.44%) |
Sep 09, 2019 | 7.100 | 7.160 | 6.560 | 6.810 | 416,860 | -0.23(-3.27%) |
Sep 06, 2019 | 7.660 | 7.694 | 7.020 | 7.040 | 557,600 | -0.59(-7.73%) |
Sep 05, 2019 | 7.450 | 7.640 | 7.360 | 7.630 | 587,451 | +0.25(+3.39%) |
Sep 04, 2019 | 7.280 | 7.480 | 7.250 | 7.380 | 346,390 | +0.19(+2.64%) |