Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.252 | 8.335 | 8.005 | 8.179 | 2,005,780 | -0.22(-2.61%) |
Nov 27, 2019 | 7.960 | 8.454 | 7.914 | 8.399 | 3,446,474 | +0.41(+5.15%) |
Nov 26, 2019 | 8.335 | 8.381 | 7.937 | 7.987 | 3,016,675 | -0.39(-4.69%) |
Nov 25, 2019 | 8.198 | 8.440 | 8.170 | 8.381 | 3,224,774 | +0.13(+1.55%) |
Nov 22, 2019 | 8.198 | 8.303 | 8.028 | 8.252 | 3,423,521 | +0.15(+1.81%) |
Nov 21, 2019 | 7.804 | 8.129 | 7.667 | 8.106 | 3,728,726 | +0.35(+4.48%) |
Nov 20, 2019 | 7.530 | 8.042 | 7.502 | 7.758 | 4,887,887 | +0.01(+0.12%) |
Nov 19, 2019 | 7.768 | 7.868 | 7.639 | 7.749 | 2,522,422 | -0.09(-1.17%) |
Nov 18, 2019 | 7.896 | 7.924 | 7.667 | 7.841 | 3,752,309 | -0.17(-2.17%) |
Nov 15, 2019 | 7.786 | 8.074 | 7.754 | 8.015 | 3,334,988 | +0.27(+3.42%) |
Nov 14, 2019 | 7.886 | 8.028 | 7.713 | 7.749 | 3,328,649 | -0.10(-1.28%) |
Nov 13, 2019 | 8.152 | 8.152 | 7.777 | 7.850 | 3,372,021 | -0.42(-5.09%) |
Nov 12, 2019 | 8.371 | 8.554 | 8.152 | 8.271 | 3,654,736 | -0.08(-0.99%) |
Nov 11, 2019 | 8.216 | 8.399 | 8.079 | 8.353 | 2,713,940 | -0.02(-0.22%) |
Nov 08, 2019 | 8.143 | 8.390 | 8.033 | 8.371 | 3,748,801 | +0.08(+0.99%) |
Nov 07, 2019 | 8.381 | 8.618 | 8.179 | 8.289 | 5,036,516 | +0.15(+1.80%) |
Nov 06, 2019 | 8.509 | 8.664 | 8.115 | 8.143 | 4,122,834 | -0.45(-5.22%) |
Nov 05, 2019 | 8.994 | 9.067 | 8.481 | 8.591 | 6,762,818 | -0.31(-3.49%) |
Nov 04, 2019 | 8.353 | 8.984 | 8.243 | 8.902 | 6,240,846 | +0.73(+8.96%) |
Nov 01, 2019 | 7.731 | 8.207 | 7.621 | 8.170 | 5,693,482 | +0.56(+7.33%) |
Oct 31, 2019 | 7.694 | 7.841 | 7.365 | 7.612 | 4,656,576 | -0.14(-1.77%) |
Oct 30, 2019 | 8.710 | 8.710 | 7.694 | 7.749 | 4,534,157 | -0.66(-7.83%) |
Oct 29, 2019 | 8.088 | 8.463 | 7.923 | 8.408 | 3,904,035 | +0.26(+3.14%) |
Oct 28, 2019 | 8.499 | 8.591 | 8.115 | 8.152 | 4,645,402 | -0.26(-3.05%) |
Oct 25, 2019 | 7.786 | 8.408 | 7.786 | 8.408 | 6,704,952 | +0.58(+7.36%) |
Oct 24, 2019 | 7.886 | 8.124 | 7.466 | 7.832 | 8,008,966 | -0.06(-0.81%) |
Oct 23, 2019 | 7.786 | 8.170 | 7.484 | 7.896 | 6,682,487 | +0.06(+0.82%) |
Oct 22, 2019 | 7.594 | 7.969 | 7.402 | 7.832 | 5,491,788 | +0.24(+3.13%) |
Oct 21, 2019 | 7.155 | 7.713 | 7.127 | 7.594 | 4,407,643 | +0.43(+6.00%) |
Oct 18, 2019 | 7.118 | 7.406 | 7.081 | 7.164 | 6,615,544 | +0.05(+0.64%) |
Oct 17, 2019 | 7.173 | 7.283 | 7.017 | 7.118 | 3,893,717 | -0.05(-0.77%) |
Oct 16, 2019 | 7.292 | 7.484 | 7.091 | 7.173 | 4,631,593 | -0.12(-1.69%) |
Oct 15, 2019 | 7.429 | 7.603 | 7.246 | 7.296 | 4,017,005 | -0.16(-2.15%) |
Oct 14, 2019 | 7.374 | 7.548 | 7.063 | 7.456 | 4,237,102 | -0.10(-1.27%) |
Oct 11, 2019 | 7.301 | 7.639 | 7.301 | 7.553 | 3,284,709 | +0.34(+4.76%) |
Oct 10, 2019 | 7.246 | 7.347 | 7.026 | 7.209 | 2,503,333 | +0.05(+0.64%) |
Oct 09, 2019 | 7.338 | 7.383 | 7.136 | 7.164 | 2,855,194 | -0.07(-1.01%) |
Oct 08, 2019 | 7.045 | 7.456 | 7.036 | 7.237 | 3,144,955 | -0.09(-1.25%) |
Oct 07, 2019 | 7.639 | 7.731 | 7.319 | 7.328 | 6,070,855 | -0.25(-3.32%) |
Oct 04, 2019 | 7.621 | 7.694 | 7.392 | 7.580 | 3,511,509 | +0.00(+0.00%) |
Oct 03, 2019 | 7.310 | 7.594 | 7.182 | 7.580 | 4,690,384 | +0.13(+1.78%) |
Oct 02, 2019 | 7.630 | 7.868 | 7.383 | 7.447 | 5,070,288 | -0.20(-2.63%) |
Oct 01, 2019 | 7.877 | 8.065 | 7.516 | 7.649 | 3,405,368 | -0.17(-2.22%) |
Sep 30, 2019 | 7.786 | 7.868 | 7.649 | 7.822 | 4,175,105 | -0.07(-0.93%) |
Sep 27, 2019 | 7.978 | 8.207 | 7.777 | 7.896 | 3,971,556 | -0.27(-3.36%) |
Sep 26, 2019 | 8.216 | 8.303 | 8.097 | 8.170 | 2,604,072 | -0.16(-1.87%) |
Sep 25, 2019 | 8.115 | 8.445 | 8.088 | 8.326 | 4,974,626 | +0.06(+0.78%) |
Sep 24, 2019 | 8.710 | 8.765 | 8.115 | 8.262 | 4,894,556 | -0.62(-7.00%) |
Sep 23, 2019 | 8.783 | 8.966 | 8.664 | 8.884 | 3,876,576 | +0.04(+0.41%) |
Sep 20, 2019 | 8.820 | 9.021 | 8.737 | 8.847 | 5,938,206 | +0.03(+0.31%) |
Sep 19, 2019 | 8.966 | 9.067 | 8.756 | 8.820 | 4,541,106 | -0.08(-0.92%) |
Sep 18, 2019 | 8.856 | 9.103 | 8.765 | 8.902 | 3,777,565 | -0.12(-1.32%) |
Sep 17, 2019 | 10.05 | 10.08 | 8.902 | 9.021 | 6,035,280 | -1.06(-10.53%) |
Sep 16, 2019 | 9.561 | 10.24 | 9.158 | 10.08 | 11,563,248 | +1.75(+20.97%) |
Sep 13, 2019 | 8.280 | 8.481 | 8.188 | 8.335 | 3,730,110 | +0.12(+1.45%) |
Sep 12, 2019 | 8.371 | 8.591 | 8.179 | 8.216 | 5,245,936 | -0.56(-6.36%) |
Sep 11, 2019 | 8.902 | 9.048 | 8.536 | 8.774 | 4,371,552 | -0.05(-0.62%) |
Sep 10, 2019 | 8.920 | 9.122 | 8.783 | 8.829 | 4,050,480 | +0.02(+0.21%) |
Sep 09, 2019 | 8.362 | 8.829 | 8.033 | 8.811 | 3,281,558 | +0.60(+7.36%) |
Sep 06, 2019 | 8.152 | 8.380 | 7.859 | 8.207 | 3,533,150 | +0.01(+0.11%) |
Sep 05, 2019 | 7.886 | 8.298 | 7.838 | 8.198 | 4,454,491 | +0.46(+5.91%) |
Sep 04, 2019 | 7.850 | 8.005 | 7.489 | 7.740 | 4,383,402 | +0.05(+0.71%) |