Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.001 | 8.001 | 7.914 | 7.921 | 839,501 | -0.04(-0.55%) |
Nov 27, 2019 | 7.950 | 7.965 | 7.819 | 7.965 | 1,500,765 | +0.08(+1.02%) |
Nov 26, 2019 | 8.096 | 8.096 | 7.841 | 7.884 | 1,675,843 | -0.21(-2.61%) |
Nov 25, 2019 | 7.965 | 8.111 | 7.935 | 8.096 | 2,328,963 | +0.10(+1.28%) |
Nov 22, 2019 | 8.125 | 8.140 | 7.957 | 7.994 | 2,780,377 | -0.13(-1.62%) |
Nov 21, 2019 | 8.074 | 8.154 | 7.961 | 8.125 | 2,620,688 | +0.05(+0.63%) |
Nov 20, 2019 | 7.899 | 8.096 | 7.882 | 8.074 | 2,071,866 | +0.19(+2.41%) |
Nov 19, 2019 | 7.695 | 7.928 | 7.695 | 7.884 | 2,685,732 | -0.01(-0.09%) |
Nov 18, 2019 | 7.957 | 7.965 | 7.841 | 7.892 | 1,459,811 | -0.13(-1.64%) |
Nov 15, 2019 | 7.972 | 8.059 | 7.928 | 8.023 | 1,628,411 | +0.12(+1.48%) |
Nov 14, 2019 | 7.841 | 7.979 | 7.826 | 7.906 | 1,300,082 | +0.14(+1.78%) |
Nov 13, 2019 | 7.841 | 7.892 | 7.760 | 7.768 | 1,081,466 | -0.04(-0.56%) |
Nov 12, 2019 | 7.673 | 7.855 | 7.644 | 7.811 | 1,237,606 | +0.14(+1.81%) |
Nov 11, 2019 | 7.797 | 7.797 | 7.622 | 7.673 | 974,200 | -0.21(-2.68%) |
Nov 08, 2019 | 7.709 | 7.950 | 7.680 | 7.884 | 1,722,191 | +0.33(+4.34%) |
Nov 07, 2019 | 7.877 | 7.899 | 7.498 | 7.556 | 2,316,358 | -0.29(-3.72%) |
Nov 06, 2019 | 8.038 | 8.052 | 7.680 | 7.848 | 1,945,592 | -0.19(-2.36%) |
Nov 05, 2019 | 8.337 | 8.337 | 7.965 | 8.038 | 3,687,156 | -0.27(-3.25%) |
Nov 04, 2019 | 8.402 | 8.446 | 8.271 | 8.307 | 1,921,903 | -0.07(-0.87%) |
Nov 01, 2019 | 8.176 | 8.446 | 8.172 | 8.380 | 1,823,376 | +0.26(+3.23%) |
Oct 31, 2019 | 8.380 | 8.380 | 8.074 | 8.118 | 2,320,045 | -0.42(-4.87%) |
Oct 30, 2019 | 8.205 | 8.599 | 8.205 | 8.534 | 2,989,809 | +0.42(+5.22%) |
Oct 29, 2019 | 8.169 | 8.176 | 8.001 | 8.111 | 2,887,064 | -0.09(-1.16%) |
Oct 28, 2019 | 8.205 | 8.293 | 8.183 | 8.205 | 1,856,790 | +0.13(+1.63%) |
Oct 25, 2019 | 8.052 | 8.227 | 8.030 | 8.074 | 2,005,453 | -0.06(-0.72%) |
Oct 24, 2019 | 8.482 | 8.504 | 7.884 | 8.132 | 4,589,550 | -0.31(-3.63%) |
Oct 23, 2019 | 8.205 | 8.512 | 8.162 | 8.439 | 2,690,144 | +0.40(+4.99%) |
Oct 22, 2019 | 8.052 | 8.147 | 8.019 | 8.038 | 1,502,259 | +0.02(+0.27%) |
Oct 21, 2019 | 8.220 | 8.242 | 8.016 | 8.016 | 1,832,925 | -0.17(-2.05%) |
Oct 18, 2019 | 8.183 | 8.256 | 8.038 | 8.183 | 2,440,217 | +0.14(+1.72%) |
Oct 17, 2019 | 8.023 | 8.322 | 7.972 | 8.045 | 3,667,615 | +0.25(+3.18%) |
Oct 16, 2019 | 7.870 | 7.987 | 7.782 | 7.797 | 3,387,250 | -0.02(-0.28%) |
Oct 15, 2019 | 8.111 | 8.169 | 7.797 | 7.819 | 5,043,092 | -0.44(-5.30%) |
Oct 14, 2019 | 8.205 | 8.373 | 8.176 | 8.256 | 4,985,064 | -0.01(-0.09%) |
Oct 11, 2019 | 8.271 | 8.417 | 8.162 | 8.264 | 7,333,951 | +0.53(+6.89%) |
Oct 10, 2019 | 7.542 | 7.870 | 7.542 | 7.731 | 3,844,057 | +0.08(+1.05%) |
Oct 09, 2019 | 7.797 | 7.870 | 7.520 | 7.651 | 4,063,035 | +0.09(+1.16%) |
Oct 08, 2019 | 7.549 | 7.636 | 7.439 | 7.563 | 3,155,210 | +0.06(+0.78%) |
Oct 07, 2019 | 7.418 | 7.600 | 7.403 | 7.505 | 3,465,851 | +0.25(+3.42%) |
Oct 04, 2019 | 7.009 | 7.279 | 7.002 | 7.257 | 3,751,090 | +0.31(+4.52%) |
Oct 03, 2019 | 6.790 | 6.980 | 6.739 | 6.944 | 1,413,395 | +0.09(+1.28%) |
Oct 02, 2019 | 6.820 | 6.892 | 6.710 | 6.856 | 1,095,906 | +0.05(+0.75%) |
Oct 01, 2019 | 6.798 | 6.900 | 6.768 | 6.805 | 1,140,890 | +0.09(+1.41%) |
Sep 30, 2019 | 6.601 | 6.717 | 6.564 | 6.710 | 759,394 | +0.05(+0.77%) |
Sep 27, 2019 | 6.710 | 6.739 | 6.615 | 6.659 | 642,342 | -0.05(-0.76%) |
Sep 26, 2019 | 6.455 | 6.754 | 6.455 | 6.710 | 1,048,586 | +0.50(+8.11%) |
Sep 25, 2019 | 6.062 | 6.236 | 6.040 | 6.207 | 354,307 | +0.05(+0.82%) |
Sep 24, 2019 | 6.250 | 6.250 | 6.120 | 6.156 | 258,957 | -0.07(-1.16%) |
Sep 23, 2019 | 6.236 | 6.243 | 6.196 | 6.229 | 287,879 | -0.07(-1.15%) |
Sep 20, 2019 | 6.316 | 6.373 | 6.294 | 6.301 | 265,514 | +0.01(+0.23%) |
Sep 19, 2019 | 6.344 | 6.381 | 6.287 | 6.287 | 371,925 | +0.04(+0.70%) |
Sep 18, 2019 | 6.265 | 6.323 | 6.192 | 6.243 | 254,208 | -0.02(-0.35%) |
Sep 17, 2019 | 6.294 | 6.363 | 6.166 | 6.265 | 735,266 | -0.18(-2.81%) |
Sep 16, 2019 | 6.460 | 6.518 | 6.410 | 6.446 | 948,537 | +0.03(+0.45%) |
Sep 13, 2019 | 6.323 | 6.424 | 6.290 | 6.417 | 552,844 | +0.24(+3.87%) |
Sep 12, 2019 | 6.134 | 6.229 | 6.055 | 6.178 | 670,910 | +0.06(+0.95%) |
Sep 11, 2019 | 6.258 | 6.287 | 6.091 | 6.120 | 723,494 | -0.04(-0.59%) |
Sep 10, 2019 | 6.294 | 6.294 | 6.134 | 6.156 | 812,444 | +0.07(+1.19%) |
Sep 09, 2019 | 6.142 | 6.221 | 6.077 | 6.084 | 667,966 | +0.17(+2.94%) |
Sep 06, 2019 | 6.040 | 6.062 | 5.895 | 5.910 | 643,834 | +0.03(+0.49%) |
Sep 05, 2019 | 5.823 | 5.939 | 5.823 | 5.881 | 470,113 | +0.19(+3.31%) |
Sep 04, 2019 | 5.780 | 5.787 | 5.678 | 5.693 | 363,365 | -0.01(-0.13%) |