Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.710 | 8.860 | 8.136 | 8.860 | 43,100 | +0.15(+1.72%) |
Nov 27, 2019 | 8.620 | 9.353 | 8.527 | 8.710 | 81,300 | -0.13(-1.45%) |
Nov 26, 2019 | 8.600 | 8.920 | 8.530 | 8.839 | 49,356 | +0.11(+1.30%) |
Nov 25, 2019 | 8.750 | 8.900 | 8.190 | 8.725 | 52,854 | +0.05(+0.63%) |
Nov 22, 2019 | 8.410 | 8.900 | 8.400 | 8.670 | 44,700 | +0.22(+2.60%) |
Nov 21, 2019 | 8.200 | 8.680 | 8.100 | 8.450 | 20,353 | +0.26(+3.17%) |
Nov 20, 2019 | 7.870 | 8.840 | 7.870 | 8.190 | 28,577 | +0.04(+0.44%) |
Nov 19, 2019 | 8.325 | 8.706 | 7.970 | 8.154 | 25,735 | -0.22(-2.59%) |
Nov 18, 2019 | 8.520 | 8.836 | 8.295 | 8.371 | 31,159 | -0.38(-4.33%) |
Nov 15, 2019 | 8.693 | 8.930 | 8.108 | 8.750 | 19,500 | +0.12(+1.41%) |
Nov 14, 2019 | 8.485 | 8.990 | 8.300 | 8.628 | 35,502 | -0.13(-1.49%) |
Nov 13, 2019 | 8.420 | 8.936 | 8.160 | 8.759 | 45,406 | +0.27(+3.23%) |
Nov 12, 2019 | 8.650 | 8.883 | 8.200 | 8.485 | 29,386 | -0.02(-0.18%) |
Nov 11, 2019 | 8.640 | 8.720 | 8.110 | 8.500 | 64,867 | +0.12(+1.43%) |
Nov 08, 2019 | 8.250 | 8.400 | 7.957 | 8.380 | 38,100 | +0.11(+1.35%) |
Nov 07, 2019 | 7.500 | 8.670 | 7.360 | 8.268 | 69,903 | +0.50(+6.42%) |
Nov 06, 2019 | 7.670 | 8.050 | 7.520 | 7.769 | 17,025 | +0.25(+3.32%) |
Nov 05, 2019 | 8.059 | 8.257 | 7.500 | 7.520 | 25,595 | -0.47(-5.88%) |
Nov 04, 2019 | 7.000 | 8.000 | 6.993 | 7.990 | 76,212 | +0.77(+10.66%) |
Nov 01, 2019 | 7.010 | 8.080 | 6.866 | 7.220 | 78,500 | -0.25(-3.35%) |
Oct 31, 2019 | 7.200 | 7.480 | 6.600 | 7.470 | 45,627 | +0.27(+3.75%) |
Oct 30, 2019 | 7.000 | 7.870 | 6.674 | 7.200 | 106,455 | +0.33(+4.80%) |
Oct 29, 2019 | 6.600 | 7.790 | 6.510 | 6.870 | 117,966 | +1.07(+18.45%) |
Oct 28, 2019 | 6.000 | 6.010 | 5.550 | 5.800 | 19,527 | -0.17(-2.85%) |
Oct 25, 2019 | 5.501 | 5.970 | 5.501 | 5.970 | 600 | +0.09(+1.55%) |
Oct 24, 2019 | 5.840 | 5.890 | 5.840 | 5.879 | 2,110 | +0.04(+0.67%) |
Oct 23, 2019 | 5.880 | 5.880 | 5.520 | 5.840 | 8,282 | -0.01(-0.17%) |
Oct 22, 2019 | 5.770 | 5.850 | 5.680 | 5.850 | 4,819 | +0.17(+2.99%) |
Oct 21, 2019 | 5.820 | 5.820 | 5.560 | 5.680 | 4,086 | -0.15(-2.57%) |
Oct 18, 2019 | 5.850 | 5.850 | 5.776 | 5.830 | 2,500 | -0.02(-0.33%) |
Oct 17, 2019 | 5.900 | 5.970 | 5.770 | 5.849 | 2,417 | -0.11(-1.85%) |
Oct 16, 2019 | 5.887 | 5.960 | 5.865 | 5.960 | 772 | -0.02(-0.33%) |
Oct 15, 2019 | 5.860 | 5.980 | 5.860 | 5.980 | 1,595 | +0.09(+1.56%) |
Oct 14, 2019 | 5.888 | 5.888 | 6 | +0.00(+0.00%) | ||
Oct 11, 2019 | 5.750 | 5.970 | 5.750 | 5.888 | 2,000 | +0.14(+2.40%) |
Oct 10, 2019 | 5.770 | 5.850 | 5.750 | 5.750 | 5,264 | +0.02(+0.29%) |
Oct 09, 2019 | 5.731 | 5.880 | 5.720 | 5.733 | 689 | -0.11(-1.86%) |
Oct 08, 2019 | 5.900 | 5.900 | 5.840 | 5.842 | 451 | +0.15(+2.67%) |
Oct 07, 2019 | 5.780 | 5.900 | 5.690 | 5.690 | 6,462 | -0.11(-1.85%) |
Oct 04, 2019 | 5.800 | 5.960 | 5.570 | 5.797 | 23,300 | -0.11(-1.89%) |
Oct 03, 2019 | 5.899 | 6.020 | 5.899 | 5.909 | 1,865 | +0.03(+0.50%) |
Oct 02, 2019 | 6.000 | 6.240 | 5.840 | 5.880 | 19,329 | -0.13(-2.16%) |
Oct 01, 2019 | 5.852 | 6.170 | 5.852 | 6.010 | 859 | +0.01(+0.15%) |
Sep 30, 2019 | 5.815 | 6.001 | 5.815 | 6.001 | 4,040 | +0.11(+1.88%) |
Sep 27, 2019 | 5.930 | 6.000 | 5.710 | 5.890 | 4,100 | -0.05(-0.80%) |
Sep 26, 2019 | 5.940 | 5.940 | 5.900 | 5.937 | 1,653 | -0.01(-0.21%) |
Sep 25, 2019 | 5.900 | 6.110 | 5.900 | 5.950 | 8,685 | +0.12(+2.06%) |
Sep 24, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 559 | -0.12(-2.02%) |
Sep 23, 2019 | 6.178 | 6.178 | 5.891 | 5.950 | 7,419 | -0.15(-2.46%) |
Sep 20, 2019 | 5.900 | 6.100 | 5.800 | 6.100 | 14,500 | +0.29(+4.99%) |
Sep 19, 2019 | 5.920 | 5.990 | 5.810 | 5.810 | 3,201 | +0.07(+1.22%) |
Sep 18, 2019 | 5.820 | 6.120 | 5.740 | 5.740 | 1,110 | -0.15(-2.55%) |
Sep 17, 2019 | 6.220 | 6.220 | 5.800 | 5.890 | 977 | -0.01(-0.17%) |
Sep 16, 2019 | 6.250 | 6.250 | 5.900 | 5.900 | 11,774 | +0.00(+0.00%) |
Sep 13, 2019 | 6.050 | 6.130 | 5.900 | 5.900 | 10,500 | +0.00(+0.00%) |
Sep 12, 2019 | 5.838 | 6.000 | 5.700 | 5.900 | 3,979 | -0.00(-0.00%) |
Sep 11, 2019 | 5.900 | 6.000 | 5.862 | 5.900 | 7,747 | +0.00(+0.00%) |
Sep 10, 2019 | 5.700 | 5.971 | 5.700 | 5.900 | 3,273 | +0.20(+3.51%) |
Sep 09, 2019 | 5.820 | 5.850 | 5.700 | 5.700 | 6,563 | -0.15(-2.56%) |
Sep 06, 2019 | 5.850 | 5.850 | 5.821 | 5.850 | 1,400 | -0.03(-0.48%) |
Sep 05, 2019 | 5.855 | 5.900 | 5.850 | 5.878 | 3,810 | +0.08(+1.34%) |
Sep 04, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 211 | +0.10(+1.75%) |