Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.600 | 9.125 | 8.600 | 8.880 | 2,465,400 | +0.25(+2.90%) |
Nov 27, 2019 | 8.290 | 8.770 | 8.250 | 8.630 | 2,523,000 | +0.39(+4.73%) |
Nov 26, 2019 | 8.090 | 8.340 | 7.970 | 8.240 | 2,615,275 | +0.16(+1.98%) |
Nov 25, 2019 | 8.440 | 8.530 | 8.030 | 8.080 | 2,435,173 | -0.29(-3.46%) |
Nov 22, 2019 | 8.470 | 8.520 | 8.130 | 8.370 | 1,580,000 | -0.06(-0.71%) |
Nov 21, 2019 | 8.470 | 8.600 | 8.340 | 8.430 | 1,348,337 | +0.03(+0.36%) |
Nov 20, 2019 | 8.310 | 8.730 | 8.300 | 8.400 | 2,394,840 | +0.01(+0.12%) |
Nov 19, 2019 | 8.320 | 8.540 | 8.090 | 8.390 | 2,564,390 | +0.18(+2.19%) |
Nov 18, 2019 | 7.960 | 8.370 | 7.770 | 8.210 | 2,636,617 | +0.25(+3.14%) |
Nov 15, 2019 | 8.200 | 8.219 | 7.710 | 7.960 | 2,442,800 | -0.11(-1.36%) |
Nov 14, 2019 | 8.110 | 8.350 | 7.920 | 8.070 | 2,426,159 | -0.14(-1.71%) |
Nov 13, 2019 | 8.320 | 8.510 | 8.020 | 8.210 | 3,196,321 | -0.08(-0.97%) |
Nov 12, 2019 | 7.450 | 8.330 | 7.370 | 8.290 | 7,006,170 | +0.96(+13.10%) |
Nov 11, 2019 | 7.200 | 7.370 | 6.930 | 7.330 | 2,819,239 | +0.26(+3.68%) |
Nov 08, 2019 | 6.850 | 7.150 | 6.850 | 7.070 | 1,959,300 | +0.21(+3.06%) |
Nov 07, 2019 | 6.880 | 6.930 | 6.630 | 6.860 | 1,626,086 | -0.02(-0.29%) |
Nov 06, 2019 | 6.880 | 6.970 | 6.770 | 6.880 | 1,187,940 | +0.05(+0.73%) |
Nov 05, 2019 | 7.070 | 7.090 | 6.310 | 6.830 | 4,375,091 | -0.28(-3.94%) |
Nov 04, 2019 | 7.120 | 7.290 | 7.020 | 7.110 | 1,948,956 | +0.07(+0.99%) |
Nov 01, 2019 | 7.000 | 7.260 | 6.950 | 7.040 | 1,409,100 | +0.05(+0.72%) |
Oct 31, 2019 | 7.170 | 7.280 | 6.820 | 6.990 | 2,130,955 | -0.21(-2.92%) |
Oct 30, 2019 | 7.580 | 7.600 | 6.840 | 7.200 | 2,938,928 | -0.32(-4.26%) |
Oct 29, 2019 | 7.600 | 7.780 | 7.450 | 7.520 | 2,093,425 | +0.00(+0.00%) |
Oct 28, 2019 | 7.250 | 7.570 | 7.240 | 7.520 | 1,749,896 | +0.29(+4.01%) |
Oct 25, 2019 | 7.120 | 7.370 | 7.037 | 7.230 | 1,325,300 | +0.03(+0.42%) |
Oct 24, 2019 | 7.100 | 7.370 | 6.910 | 7.200 | 2,288,103 | +0.22(+3.15%) |
Oct 23, 2019 | 6.890 | 7.230 | 6.810 | 6.980 | 1,609,778 | +0.19(+2.80%) |
Oct 22, 2019 | 6.820 | 7.280 | 6.750 | 6.790 | 2,248,952 | +0.03(+0.44%) |
Oct 21, 2019 | 6.550 | 6.880 | 6.530 | 6.760 | 1,440,281 | +0.20(+3.05%) |
Oct 18, 2019 | 6.540 | 6.626 | 6.300 | 6.560 | 1,191,500 | -0.03(-0.46%) |
Oct 17, 2019 | 6.420 | 6.660 | 6.400 | 6.590 | 1,112,054 | +0.16(+2.49%) |
Oct 16, 2019 | 6.540 | 6.540 | 6.250 | 6.430 | 1,128,047 | -0.17(-2.58%) |
Oct 15, 2019 | 6.450 | 6.655 | 6.450 | 6.600 | 1,087,453 | +0.19(+2.96%) |
Oct 14, 2019 | 6.450 | 6.550 | 6.320 | 6.410 | 511,203 | -0.00(-0.08%) |
Oct 11, 2019 | 6.360 | 6.550 | 6.250 | 6.415 | 1,125,300 | +0.18(+2.97%) |
Oct 10, 2019 | 6.270 | 6.430 | 6.110 | 6.230 | 1,668,074 | -0.07(-1.11%) |
Oct 09, 2019 | 6.240 | 6.390 | 6.230 | 6.300 | 779,179 | +0.10(+1.61%) |
Oct 08, 2019 | 6.290 | 6.360 | 6.030 | 6.200 | 1,337,795 | -0.20(-3.13%) |
Oct 07, 2019 | 6.420 | 6.540 | 6.280 | 6.400 | 1,323,812 | -0.06(-1.01%) |
Oct 04, 2019 | 6.360 | 6.480 | 6.200 | 6.465 | 970,500 | +0.16(+2.46%) |
Oct 03, 2019 | 6.050 | 6.320 | 5.990 | 6.310 | 1,198,527 | +0.26(+4.30%) |
Oct 02, 2019 | 6.280 | 6.280 | 5.950 | 6.050 | 2,067,058 | -0.31(-4.87%) |
Oct 01, 2019 | 6.460 | 6.660 | 6.280 | 6.360 | 1,553,851 | -0.09(-1.40%) |
Sep 30, 2019 | 6.120 | 6.510 | 6.120 | 6.450 | 2,114,742 | +0.19(+3.04%) |
Sep 27, 2019 | 6.690 | 6.790 | 5.780 | 6.260 | 3,204,500 | -0.42(-6.29%) |
Sep 26, 2019 | 6.800 | 6.930 | 6.540 | 6.680 | 1,075,843 | -0.11(-1.62%) |
Sep 25, 2019 | 6.590 | 6.840 | 6.420 | 6.790 | 1,673,932 | +0.14(+2.11%) |
Sep 24, 2019 | 7.180 | 7.330 | 6.610 | 6.650 | 2,483,953 | -0.46(-6.47%) |
Sep 23, 2019 | 6.990 | 7.260 | 6.960 | 7.110 | 2,107,080 | +0.16(+2.30%) |
Sep 20, 2019 | 6.760 | 6.960 | 6.717 | 6.950 | 2,107,600 | +0.18(+2.66%) |
Sep 19, 2019 | 6.710 | 6.910 | 6.710 | 6.770 | 1,244,060 | +0.07(+1.04%) |
Sep 18, 2019 | 6.920 | 6.980 | 6.500 | 6.700 | 1,812,818 | -0.24(-3.46%) |
Sep 17, 2019 | 6.830 | 7.080 | 6.830 | 6.940 | 1,483,898 | +0.14(+2.06%) |
Sep 16, 2019 | 6.560 | 6.930 | 6.450 | 6.800 | 1,384,800 | +0.14(+2.10%) |
Sep 13, 2019 | 6.700 | 6.840 | 6.610 | 6.660 | 1,059,900 | -0.10(-1.48%) |
Sep 12, 2019 | 6.810 | 6.920 | 6.710 | 6.760 | 1,703,496 | +0.06(+0.90%) |
Sep 11, 2019 | 6.380 | 6.830 | 6.350 | 6.700 | 2,327,897 | +0.31(+4.85%) |
Sep 10, 2019 | 6.730 | 6.750 | 6.300 | 6.390 | 3,635,636 | -0.42(-6.17%) |
Sep 09, 2019 | 7.280 | 7.280 | 6.130 | 6.810 | 5,164,049 | -0.46(-6.33%) |
Sep 06, 2019 | 7.500 | 7.500 | 7.260 | 7.270 | 1,099,000 | -0.20(-2.68%) |
Sep 05, 2019 | 7.430 | 7.520 | 7.280 | 7.470 | 1,891,313 | +0.11(+1.49%) |
Sep 04, 2019 | 7.500 | 7.690 | 7.250 | 7.360 | 2,106,255 | -0.04(-0.54%) |