Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.200 | 8.220 | 7.053 | 8.100 | 183,436 | +1.26(+18.42%) |
Nov 27, 2019 | 6.600 | 6.900 | 6.300 | 6.840 | 133,783 | +0.52(+8.21%) |
Nov 26, 2019 | 6.300 | 6.462 | 6.195 | 6.321 | 37,966 | -0.12(-1.82%) |
Nov 25, 2019 | 6.600 | 6.600 | 6.210 | 6.438 | 34,461 | +0.01(+0.23%) |
Nov 22, 2019 | 6.750 | 6.900 | 6.150 | 6.423 | 39,910 | -0.01(-0.19%) |
Nov 21, 2019 | 6.300 | 6.600 | 6.300 | 6.435 | 26,128 | +0.43(+7.25%) |
Nov 20, 2019 | 7.500 | 7.500 | 6.000 | 6.000 | 45,445 | -0.13(-2.06%) |
Nov 19, 2019 | 6.300 | 6.450 | 6.000 | 6.126 | 53,625 | -0.20(-3.18%) |
Nov 18, 2019 | 6.300 | 6.624 | 6.150 | 6.327 | 98,964 | -1.12(-14.99%) |
Nov 15, 2019 | 7.500 | 7.737 | 7.200 | 7.443 | 20,343 | -0.06(-0.76%) |
Nov 14, 2019 | 7.326 | 7.749 | 7.281 | 7.500 | 9,673 | +0.05(+0.68%) |
Nov 13, 2019 | 7.935 | 7.938 | 7.446 | 7.449 | 27,384 | -0.35(-4.50%) |
Nov 12, 2019 | 7.500 | 8.100 | 7.500 | 7.800 | 20,606 | +0.30(+4.00%) |
Nov 11, 2019 | 7.800 | 8.100 | 7.500 | 7.500 | 38,897 | -0.24(-3.06%) |
Nov 08, 2019 | 8.100 | 8.100 | 7.731 | 7.737 | 23,453 | -0.36(-4.48%) |
Nov 07, 2019 | 8.100 | 8.400 | 7.875 | 8.100 | 18,116 | -0.03(-0.33%) |
Nov 06, 2019 | 8.100 | 8.592 | 7.890 | 8.127 | 30,722 | +0.17(+2.11%) |
Nov 05, 2019 | 9.000 | 9.000 | 7.710 | 7.959 | 48,824 | -0.47(-5.62%) |
Nov 04, 2019 | 8.250 | 8.700 | 8.025 | 8.433 | 81,771 | +0.57(+7.29%) |
Nov 01, 2019 | 7.620 | 8.700 | 7.485 | 7.860 | 93,066 | +0.38(+5.01%) |
Oct 31, 2019 | 8.025 | 8.025 | 7.200 | 7.485 | 71,798 | +0.37(+5.14%) |
Oct 30, 2019 | 6.900 | 7.341 | 6.750 | 7.119 | 58,614 | -0.02(-0.29%) |
Oct 29, 2019 | 6.900 | 7.320 | 6.540 | 7.140 | 140,379 | -0.33(-4.42%) |
Oct 28, 2019 | 9.000 | 9.600 | 7.002 | 7.470 | 489,160 | -3.10(-29.36%) |
Oct 25, 2019 | 12.30 | 12.30 | 9.711 | 10.57 | 456,296 | +1.29(+13.93%) |
Oct 24, 2019 | 6.600 | 10.50 | 6.600 | 9.282 | 698,252 | +2.76(+42.38%) |
Oct 23, 2019 | 6.600 | 6.675 | 6.174 | 6.519 | 10,049 | +0.22(+3.48%) |
Oct 22, 2019 | 6.303 | 6.450 | 6.000 | 6.300 | 7,284 | -0.04(-0.62%) |
Oct 21, 2019 | 6.750 | 6.750 | 6.003 | 6.339 | 11,451 | -0.02(-0.33%) |
Oct 18, 2019 | 5.970 | 6.447 | 5.970 | 6.360 | 16,073 | +0.36(+5.95%) |
Oct 17, 2019 | 6.300 | 6.450 | 6.003 | 6.003 | 13,468 | -0.15(-2.44%) |
Oct 16, 2019 | 6.000 | 6.450 | 5.913 | 6.153 | 11,770 | +0.25(+4.16%) |
Oct 15, 2019 | 5.916 | 5.997 | 5.742 | 5.907 | 13,252 | -0.03(-0.51%) |
Oct 14, 2019 | 5.997 | 6.000 | 5.730 | 5.937 | 3,757 | +0.01(+0.20%) |
Oct 11, 2019 | 5.700 | 6.000 | 5.700 | 5.925 | 21,603 | +0.03(+0.56%) |
Oct 10, 2019 | 6.300 | 6.300 | 5.715 | 5.892 | 23,387 | -0.13(-2.14%) |
Oct 09, 2019 | 6.018 | 6.300 | 6.000 | 6.021 | 11,198 | -0.01(-0.15%) |
Oct 08, 2019 | 6.450 | 6.555 | 6.000 | 6.030 | 16,743 | -0.35(-5.46%) |
Oct 07, 2019 | 6.360 | 6.597 | 6.321 | 6.378 | 6,932 | +0.06(+0.90%) |
Oct 04, 2019 | 6.600 | 6.600 | 6.240 | 6.321 | 9,573 | -0.15(-2.27%) |
Oct 03, 2019 | 6.546 | 6.843 | 6.300 | 6.468 | 10,231 | -0.13(-2.00%) |
Oct 02, 2019 | 6.600 | 6.900 | 6.300 | 6.600 | 9,677 | +0.02(+0.36%) |
Oct 01, 2019 | 6.882 | 6.972 | 6.450 | 6.576 | 10,761 | -0.32(-4.70%) |
Sep 30, 2019 | 7.050 | 7.110 | 6.390 | 6.900 | 26,947 | +0.00(+0.00%) |
Sep 27, 2019 | 6.900 | 7.050 | 6.750 | 6.900 | 11,323 | -0.05(-0.69%) |
Sep 26, 2019 | 6.900 | 7.197 | 6.753 | 6.948 | 8,559 | -0.01(-0.17%) |
Sep 25, 2019 | 6.900 | 7.200 | 6.900 | 6.960 | 11,746 | +0.06(+0.83%) |
Sep 24, 2019 | 7.020 | 7.287 | 6.903 | 6.903 | 15,818 | -0.27(-3.72%) |
Sep 23, 2019 | 6.330 | 7.233 | 6.330 | 7.170 | 18,079 | -0.06(-0.83%) |
Sep 20, 2019 | 7.200 | 7.230 | 6.750 | 7.230 | 12,380 | +0.24(+3.43%) |
Sep 19, 2019 | 6.897 | 7.050 | 6.450 | 6.990 | 30,383 | +0.42(+6.39%) |
Sep 18, 2019 | 6.600 | 7.167 | 6.540 | 6.570 | 11,423 | +0.00(+0.00%) |
Sep 17, 2019 | 6.894 | 6.945 | 6.540 | 6.570 | 14,382 | -0.36(-5.24%) |
Sep 16, 2019 | 6.750 | 7.197 | 6.750 | 6.933 | 9,861 | -0.14(-2.03%) |
Sep 13, 2019 | 7.050 | 7.200 | 6.900 | 7.077 | 10,413 | +0.18(+2.57%) |
Sep 12, 2019 | 7.200 | 7.200 | 6.900 | 6.900 | 11,392 | +0.06(+0.83%) |
Sep 11, 2019 | 6.606 | 7.170 | 6.603 | 6.843 | 14,506 | +0.03(+0.48%) |
Sep 10, 2019 | 6.549 | 6.810 | 6.369 | 6.810 | 7,827 | +0.26(+3.99%) |
Sep 09, 2019 | 6.870 | 6.870 | 6.300 | 6.549 | 10,001 | +0.04(+0.55%) |
Sep 06, 2019 | 6.870 | 6.870 | 6.330 | 6.513 | 8,766 | -0.17(-2.47%) |
Sep 05, 2019 | 6.690 | 6.780 | 6.300 | 6.678 | 24,007 | +0.04(+0.59%) |
Sep 04, 2019 | 6.684 | 6.780 | 6.300 | 6.639 | 11,658 | -0.05(-0.76%) |