Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.017 | 8.017 | 7.930 | 7.937 | 837,785 | -0.04(-0.55%) |
Nov 27, 2019 | 7.966 | 7.981 | 7.835 | 7.981 | 1,497,697 | +0.08(+1.02%) |
Nov 26, 2019 | 8.112 | 8.112 | 7.857 | 7.901 | 1,672,417 | -0.21(-2.61%) |
Nov 25, 2019 | 7.981 | 8.127 | 7.952 | 8.112 | 2,324,203 | +0.10(+1.28%) |
Nov 22, 2019 | 8.142 | 8.156 | 7.974 | 8.010 | 2,774,695 | -0.13(-1.62%) |
Nov 21, 2019 | 8.091 | 8.171 | 7.977 | 8.142 | 2,615,332 | +0.05(+0.63%) |
Nov 20, 2019 | 7.915 | 8.112 | 7.899 | 8.091 | 2,067,631 | +0.19(+2.41%) |
Nov 19, 2019 | 7.711 | 7.944 | 7.711 | 7.901 | 2,680,242 | -0.01(-0.09%) |
Nov 18, 2019 | 7.974 | 7.981 | 7.857 | 7.908 | 1,456,827 | -0.13(-1.64%) |
Nov 15, 2019 | 7.988 | 8.076 | 7.944 | 8.039 | 1,625,082 | +0.12(+1.48%) |
Nov 14, 2019 | 7.857 | 7.996 | 7.842 | 7.922 | 1,297,425 | +0.14(+1.78%) |
Nov 13, 2019 | 7.857 | 7.908 | 7.776 | 7.784 | 1,079,256 | -0.04(-0.56%) |
Nov 12, 2019 | 7.689 | 7.871 | 7.659 | 7.827 | 1,235,076 | +0.14(+1.81%) |
Nov 11, 2019 | 7.813 | 7.813 | 7.637 | 7.689 | 972,209 | -0.21(-2.68%) |
Nov 08, 2019 | 7.725 | 7.966 | 7.696 | 7.901 | 1,718,671 | +0.33(+4.34%) |
Nov 07, 2019 | 7.893 | 7.915 | 7.513 | 7.572 | 2,311,623 | -0.29(-3.72%) |
Nov 06, 2019 | 8.054 | 8.069 | 7.696 | 7.864 | 1,941,616 | -0.19(-2.36%) |
Nov 05, 2019 | 8.354 | 8.354 | 7.981 | 8.054 | 3,679,620 | -0.27(-3.25%) |
Nov 04, 2019 | 8.419 | 8.463 | 8.288 | 8.324 | 1,917,975 | -0.07(-0.87%) |
Nov 01, 2019 | 8.193 | 8.463 | 8.189 | 8.398 | 1,819,649 | +0.26(+3.23%) |
Oct 31, 2019 | 8.398 | 8.398 | 8.091 | 8.134 | 2,315,303 | -0.42(-4.87%) |
Oct 30, 2019 | 8.222 | 8.617 | 8.222 | 8.551 | 2,983,698 | +0.42(+5.22%) |
Oct 29, 2019 | 8.186 | 8.193 | 8.017 | 8.127 | 2,881,163 | -0.10(-1.16%) |
Oct 28, 2019 | 8.222 | 8.310 | 8.200 | 8.222 | 1,852,995 | +0.13(+1.63%) |
Oct 25, 2019 | 8.069 | 8.244 | 8.047 | 8.091 | 2,001,354 | -0.06(-0.72%) |
Oct 24, 2019 | 8.500 | 8.522 | 7.901 | 8.149 | 4,580,169 | -0.31(-3.63%) |
Oct 23, 2019 | 8.222 | 8.529 | 8.178 | 8.456 | 2,684,645 | +0.40(+4.99%) |
Oct 22, 2019 | 8.069 | 8.164 | 8.036 | 8.054 | 1,499,189 | +0.02(+0.27%) |
Oct 21, 2019 | 8.237 | 8.259 | 8.032 | 8.032 | 1,829,179 | -0.17(-2.05%) |
Oct 18, 2019 | 8.200 | 8.273 | 8.054 | 8.200 | 2,435,229 | +0.14(+1.72%) |
Oct 17, 2019 | 8.039 | 8.339 | 7.988 | 8.061 | 3,660,119 | +0.25(+3.18%) |
Oct 16, 2019 | 7.886 | 8.003 | 7.798 | 7.813 | 3,380,326 | -0.02(-0.28%) |
Oct 15, 2019 | 8.127 | 8.186 | 7.813 | 7.835 | 5,032,784 | -0.44(-5.30%) |
Oct 14, 2019 | 8.222 | 8.390 | 8.193 | 8.273 | 4,974,875 | -0.01(-0.09%) |
Oct 11, 2019 | 8.288 | 8.434 | 8.178 | 8.281 | 7,318,961 | +0.53(+6.89%) |
Oct 10, 2019 | 7.557 | 7.886 | 7.557 | 7.747 | 3,836,200 | +0.08(+1.05%) |
Oct 09, 2019 | 7.813 | 7.886 | 7.535 | 7.667 | 4,054,731 | +0.09(+1.16%) |
Oct 08, 2019 | 7.564 | 7.652 | 7.455 | 7.579 | 3,148,761 | +0.06(+0.78%) |
Oct 07, 2019 | 7.433 | 7.616 | 7.418 | 7.521 | 3,458,767 | +0.25(+3.42%) |
Oct 04, 2019 | 7.024 | 7.294 | 7.016 | 7.272 | 3,743,423 | +0.31(+4.52%) |
Oct 03, 2019 | 6.804 | 6.994 | 6.753 | 6.958 | 1,410,506 | +0.09(+1.28%) |
Oct 02, 2019 | 6.833 | 6.907 | 6.724 | 6.870 | 1,093,666 | +0.05(+0.75%) |
Oct 01, 2019 | 6.812 | 6.914 | 6.782 | 6.819 | 1,138,558 | +0.10(+1.41%) |
Sep 30, 2019 | 6.614 | 6.731 | 6.578 | 6.724 | 757,842 | +0.05(+0.77%) |
Sep 27, 2019 | 6.724 | 6.753 | 6.629 | 6.673 | 641,029 | -0.05(-0.76%) |
Sep 26, 2019 | 6.468 | 6.768 | 6.468 | 6.724 | 1,046,442 | +0.50(+8.11%) |
Sep 25, 2019 | 6.074 | 6.249 | 6.053 | 6.220 | 353,583 | +0.05(+0.82%) |
Sep 24, 2019 | 6.263 | 6.263 | 6.132 | 6.169 | 258,427 | -0.07(-1.16%) |
Sep 23, 2019 | 6.249 | 6.256 | 6.209 | 6.241 | 287,290 | -0.07(-1.15%) |
Sep 20, 2019 | 6.328 | 6.386 | 6.307 | 6.314 | 264,971 | +0.01(+0.23%) |
Sep 19, 2019 | 6.357 | 6.394 | 6.299 | 6.299 | 371,165 | +0.04(+0.70%) |
Sep 18, 2019 | 6.278 | 6.336 | 6.205 | 6.256 | 253,689 | -0.02(-0.35%) |
Sep 17, 2019 | 6.307 | 6.376 | 6.179 | 6.278 | 733,763 | -0.18(-2.81%) |
Sep 16, 2019 | 6.474 | 6.532 | 6.423 | 6.459 | 946,598 | +0.03(+0.45%) |
Sep 13, 2019 | 6.336 | 6.437 | 6.303 | 6.430 | 551,714 | +0.24(+3.87%) |
Sep 12, 2019 | 6.147 | 6.241 | 6.067 | 6.191 | 669,538 | +0.06(+0.95%) |
Sep 11, 2019 | 6.270 | 6.299 | 6.103 | 6.132 | 722,015 | -0.04(-0.59%) |
Sep 10, 2019 | 6.307 | 6.307 | 6.147 | 6.169 | 810,784 | +0.07(+1.19%) |
Sep 09, 2019 | 6.154 | 6.234 | 6.089 | 6.096 | 666,601 | +0.17(+2.94%) |
Sep 06, 2019 | 6.053 | 6.074 | 5.908 | 5.922 | 642,518 | +0.03(+0.49%) |
Sep 05, 2019 | 5.835 | 5.951 | 5.835 | 5.893 | 469,152 | +0.19(+3.31%) |
Sep 04, 2019 | 5.791 | 5.799 | 5.690 | 5.704 | 362,622 | -0.01(-0.13%) |