Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.390 | 8.470 | 8.220 | 8.280 | 227,400 | -0.18(-2.13%) |
Nov 27, 2019 | 8.710 | 8.810 | 8.410 | 8.460 | 373,700 | -0.20(-2.31%) |
Nov 26, 2019 | 8.800 | 8.930 | 8.630 | 8.660 | 449,460 | -0.14(-1.59%) |
Nov 25, 2019 | 8.650 | 8.880 | 8.560 | 8.800 | 475,355 | +0.18(+2.09%) |
Nov 22, 2019 | 8.680 | 8.790 | 8.610 | 8.620 | 351,400 | +0.04(+0.47%) |
Nov 21, 2019 | 8.800 | 8.800 | 8.360 | 8.580 | 735,707 | -0.15(-1.72%) |
Nov 20, 2019 | 8.990 | 9.080 | 8.720 | 8.730 | 525,451 | -0.30(-3.32%) |
Nov 19, 2019 | 9.130 | 9.230 | 9.010 | 9.030 | 365,399 | -0.16(-1.74%) |
Nov 18, 2019 | 9.380 | 9.380 | 9.095 | 9.190 | 471,992 | -0.15(-1.61%) |
Nov 15, 2019 | 9.550 | 9.580 | 9.240 | 9.340 | 596,200 | -0.16(-1.68%) |
Nov 14, 2019 | 9.820 | 9.870 | 9.480 | 9.500 | 965,687 | -0.34(-3.46%) |
Nov 13, 2019 | 9.570 | 9.960 | 9.480 | 9.840 | 1,966,447 | +0.23(+2.39%) |
Nov 12, 2019 | 9.900 | 9.930 | 9.510 | 9.610 | 933,321 | -0.29(-2.93%) |
Nov 11, 2019 | 9.670 | 10.10 | 9.650 | 9.900 | 1,028,329 | +0.23(+2.38%) |
Nov 08, 2019 | 8.990 | 9.740 | 8.900 | 9.670 | 1,888,600 | +0.62(+6.85%) |
Nov 07, 2019 | 7.150 | 9.210 | 7.150 | 9.050 | 3,069,618 | +2.15(+31.16%) |
Nov 06, 2019 | 6.990 | 7.050 | 6.880 | 6.900 | 1,357,407 | -0.10(-1.43%) |
Nov 05, 2019 | 6.980 | 7.100 | 6.920 | 7.000 | 1,370,756 | +0.05(+0.72%) |
Nov 04, 2019 | 6.770 | 7.030 | 6.720 | 6.950 | 964,423 | +0.28(+4.20%) |
Nov 01, 2019 | 6.700 | 6.860 | 6.610 | 6.670 | 1,036,500 | -0.03(-0.45%) |
Oct 31, 2019 | 6.600 | 6.770 | 6.530 | 6.700 | 765,929 | +0.05(+0.75%) |
Oct 30, 2019 | 6.650 | 6.690 | 6.530 | 6.650 | 591,288 | +0.00(+0.00%) |
Oct 29, 2019 | 6.540 | 6.700 | 6.480 | 6.650 | 1,329,890 | +0.05(+0.76%) |
Oct 28, 2019 | 6.560 | 6.660 | 6.560 | 6.600 | 1,539,282 | +0.04(+0.61%) |
Oct 25, 2019 | 6.660 | 6.730 | 6.520 | 6.560 | 1,088,700 | -0.13(-1.94%) |
Oct 24, 2019 | 6.650 | 6.720 | 6.490 | 6.690 | 401,982 | +0.04(+0.60%) |
Oct 23, 2019 | 6.510 | 6.680 | 6.390 | 6.650 | 458,805 | +0.15(+2.31%) |
Oct 22, 2019 | 6.380 | 6.565 | 6.210 | 6.500 | 452,217 | +0.10(+1.56%) |
Oct 21, 2019 | 6.400 | 6.580 | 6.355 | 6.400 | 411,016 | +0.07(+1.11%) |
Oct 18, 2019 | 6.450 | 6.510 | 6.310 | 6.330 | 244,600 | -0.13(-2.01%) |
Oct 17, 2019 | 6.430 | 6.530 | 6.410 | 6.460 | 280,986 | +0.07(+1.10%) |
Oct 16, 2019 | 6.380 | 6.490 | 6.340 | 6.390 | 347,129 | -0.01(-0.16%) |
Oct 15, 2019 | 6.430 | 6.490 | 6.300 | 6.400 | 575,072 | +0.02(+0.31%) |
Oct 14, 2019 | 6.300 | 6.460 | 6.230 | 6.380 | 453,246 | +0.07(+1.11%) |
Oct 11, 2019 | 6.140 | 6.440 | 6.130 | 6.310 | 1,010,100 | +0.15(+2.44%) |
Oct 10, 2019 | 6.020 | 6.270 | 6.010 | 6.160 | 461,462 | +0.16(+2.67%) |
Oct 09, 2019 | 5.940 | 6.200 | 5.910 | 6.000 | 463,108 | +0.16(+2.74%) |
Oct 08, 2019 | 5.710 | 5.870 | 5.610 | 5.840 | 854,541 | +0.07(+1.21%) |
Oct 07, 2019 | 5.800 | 5.850 | 5.730 | 5.770 | 401,405 | -0.09(-1.54%) |
Oct 04, 2019 | 5.740 | 5.860 | 5.520 | 5.860 | 380,500 | +0.12(+2.09%) |
Oct 03, 2019 | 5.830 | 5.830 | 5.580 | 5.740 | 343,183 | -0.14(-2.38%) |
Oct 02, 2019 | 6.090 | 6.090 | 5.790 | 5.880 | 468,170 | -0.24(-3.92%) |
Oct 01, 2019 | 6.250 | 6.420 | 6.010 | 6.120 | 981,913 | -0.07(-1.13%) |
Sep 30, 2019 | 6.390 | 6.420 | 6.170 | 6.190 | 563,136 | -0.19(-2.98%) |
Sep 27, 2019 | 6.290 | 6.440 | 6.250 | 6.380 | 473,200 | +0.09(+1.43%) |
Sep 26, 2019 | 6.410 | 6.460 | 6.220 | 6.290 | 359,826 | -0.12(-1.87%) |
Sep 25, 2019 | 6.230 | 6.520 | 6.215 | 6.410 | 553,330 | +0.18(+2.89%) |
Sep 24, 2019 | 6.490 | 6.500 | 6.220 | 6.230 | 716,636 | -0.25(-3.86%) |
Sep 23, 2019 | 6.290 | 6.570 | 6.250 | 6.480 | 720,726 | +0.14(+2.21%) |
Sep 20, 2019 | 6.460 | 6.520 | 6.250 | 6.340 | 1,317,000 | -0.13(-2.01%) |
Sep 19, 2019 | 6.580 | 6.660 | 6.430 | 6.470 | 748,859 | -0.10(-1.52%) |
Sep 18, 2019 | 6.430 | 6.590 | 6.250 | 6.570 | 1,002,250 | +0.13(+2.02%) |
Sep 17, 2019 | 6.550 | 6.610 | 6.350 | 6.440 | 458,892 | -0.18(-2.72%) |
Sep 16, 2019 | 6.560 | 6.750 | 6.400 | 6.620 | 538,459 | -0.04(-0.60%) |
Sep 13, 2019 | 6.590 | 6.800 | 6.580 | 6.660 | 652,700 | +0.15(+2.30%) |
Sep 12, 2019 | 6.520 | 6.660 | 6.220 | 6.510 | 711,128 | +0.00(+0.00%) |
Sep 11, 2019 | 5.990 | 6.515 | 5.750 | 6.510 | 1,067,199 | +0.55(+9.23%) |
Sep 10, 2019 | 5.310 | 5.970 | 5.310 | 5.960 | 1,030,444 | +0.58(+10.78%) |
Sep 09, 2019 | 5.230 | 5.400 | 5.200 | 5.380 | 673,411 | +0.17(+3.26%) |
Sep 06, 2019 | 5.370 | 5.460 | 5.200 | 5.210 | 772,000 | -0.14(-2.62%) |
Sep 05, 2019 | 5.370 | 5.660 | 5.260 | 5.350 | 568,503 | +0.06(+1.13%) |
Sep 04, 2019 | 5.330 | 5.460 | 5.270 | 5.290 | 414,180 | +0.04(+0.76%) |