Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.813 | 7.872 | 7.741 | 7.767 | 7,922,201 | -0.04(-0.51%) |
Nov 27, 2019 | 7.866 | 7.905 | 7.682 | 7.807 | 33,261,324 | -0.06(-0.75%) |
Nov 26, 2019 | 8.089 | 8.089 | 7.826 | 7.866 | 19,776,508 | -0.22(-2.76%) |
Nov 25, 2019 | 7.892 | 8.109 | 7.872 | 8.089 | 28,567,256 | +0.24(+3.10%) |
Nov 22, 2019 | 7.885 | 7.925 | 7.728 | 7.846 | 22,415,016 | +0.01(+0.17%) |
Nov 21, 2019 | 7.511 | 7.872 | 7.484 | 7.833 | 35,837,364 | +0.36(+4.84%) |
Nov 20, 2019 | 7.445 | 7.583 | 7.405 | 7.471 | 25,107,498 | -0.01(-0.18%) |
Nov 19, 2019 | 7.583 | 7.622 | 7.267 | 7.484 | 45,569,996 | +0.03(+0.44%) |
Nov 18, 2019 | 7.675 | 7.688 | 7.412 | 7.451 | 25,287,178 | -0.19(-2.50%) |
Nov 15, 2019 | 7.465 | 7.698 | 7.445 | 7.642 | 36,595,972 | +0.29(+3.94%) |
Nov 14, 2019 | 7.340 | 7.432 | 7.169 | 7.353 | 41,844,908 | +0.01(+0.18%) |
Nov 13, 2019 | 7.445 | 7.504 | 7.129 | 7.340 | 88,256,824 | -0.33(-4.29%) |
Nov 12, 2019 | 7.892 | 7.978 | 7.596 | 7.668 | 50,540,520 | -0.20(-2.59%) |
Nov 11, 2019 | 7.971 | 7.984 | 7.859 | 7.872 | 19,606,872 | -0.16(-2.05%) |
Nov 08, 2019 | 7.971 | 8.037 | 7.807 | 8.037 | 29,358,764 | +0.07(+0.91%) |
Nov 07, 2019 | 8.313 | 8.352 | 7.859 | 7.964 | 35,570,760 | -0.10(-1.22%) |
Nov 06, 2019 | 8.287 | 8.300 | 8.050 | 8.063 | 23,678,030 | -0.26(-3.16%) |
Nov 05, 2019 | 8.346 | 8.359 | 8.142 | 8.326 | 20,549,524 | +0.01(+0.16%) |
Nov 04, 2019 | 8.425 | 8.444 | 8.227 | 8.313 | 21,773,428 | +0.02(+0.28%) |
Nov 01, 2019 | 8.149 | 8.322 | 8.136 | 8.290 | 27,122,098 | +0.21(+2.54%) |
Oct 31, 2019 | 7.950 | 8.091 | 7.840 | 8.084 | 28,290,058 | +0.15(+1.94%) |
Oct 30, 2019 | 7.975 | 8.027 | 7.866 | 7.930 | 21,067,872 | +0.00(+0.00%) |
Oct 29, 2019 | 7.930 | 8.059 | 7.879 | 7.930 | 23,030,342 | -0.01(-0.08%) |
Oct 28, 2019 | 8.123 | 8.194 | 7.918 | 7.937 | 18,310,112 | -0.12(-1.51%) |
Oct 25, 2019 | 7.995 | 8.123 | 7.975 | 8.059 | 16,575,843 | +0.07(+0.88%) |
Oct 24, 2019 | 8.142 | 8.149 | 7.982 | 7.988 | 18,439,858 | -0.10(-1.27%) |
Oct 23, 2019 | 8.194 | 8.206 | 8.065 | 8.091 | 16,376,559 | -0.06(-0.79%) |
Oct 22, 2019 | 8.309 | 8.328 | 8.136 | 8.155 | 20,763,944 | -0.10(-1.24%) |
Oct 21, 2019 | 8.194 | 8.316 | 8.155 | 8.258 | 16,150,550 | +0.08(+0.94%) |
Oct 18, 2019 | 8.072 | 8.284 | 8.059 | 8.181 | 17,985,052 | +0.12(+1.43%) |
Oct 17, 2019 | 8.072 | 8.129 | 8.014 | 8.065 | 16,565,455 | +0.01(+0.08%) |
Oct 16, 2019 | 8.027 | 8.094 | 7.982 | 8.059 | 12,559,119 | +0.04(+0.48%) |
Oct 15, 2019 | 8.027 | 8.104 | 7.956 | 8.020 | 18,961,240 | +0.01(+0.16%) |
Oct 14, 2019 | 8.027 | 8.072 | 7.911 | 8.007 | 18,988,384 | -0.06(-0.80%) |
Oct 11, 2019 | 8.059 | 8.162 | 7.995 | 8.072 | 15,576,830 | +0.10(+1.21%) |
Oct 10, 2019 | 7.918 | 7.995 | 7.866 | 7.975 | 19,928,738 | +0.06(+0.73%) |
Oct 09, 2019 | 8.059 | 8.091 | 7.911 | 7.918 | 18,915,362 | -0.02(-0.24%) |
Oct 08, 2019 | 8.123 | 8.155 | 7.937 | 7.937 | 19,857,696 | -0.22(-2.75%) |
Oct 07, 2019 | 8.290 | 8.328 | 8.162 | 8.162 | 17,765,036 | -0.12(-1.47%) |
Oct 04, 2019 | 8.284 | 8.428 | 8.258 | 8.284 | 13,010,695 | +0.02(+0.23%) |
Oct 03, 2019 | 8.226 | 8.264 | 8.033 | 8.264 | 16,573,151 | +0.13(+1.58%) |
Oct 02, 2019 | 8.328 | 8.341 | 8.104 | 8.136 | 24,510,906 | -0.21(-2.46%) |
Oct 01, 2019 | 8.444 | 8.483 | 8.341 | 8.341 | 18,948,330 | -0.06(-0.69%) |
Sep 30, 2019 | 8.425 | 8.447 | 8.354 | 8.399 | 14,180,741 | -0.01(-0.15%) |
Sep 27, 2019 | 8.380 | 8.444 | 8.354 | 8.412 | 15,615,451 | +0.00(+0.00%) |
Sep 26, 2019 | 8.483 | 8.515 | 8.361 | 8.412 | 17,504,868 | -0.10(-1.13%) |
Sep 25, 2019 | 8.508 | 8.547 | 8.380 | 8.508 | 18,021,100 | -0.01(-0.15%) |
Sep 24, 2019 | 8.701 | 8.752 | 8.476 | 8.521 | 18,428,292 | -0.18(-2.07%) |
Sep 23, 2019 | 8.829 | 8.836 | 8.675 | 8.701 | 13,787,651 | -0.11(-1.24%) |
Sep 20, 2019 | 8.784 | 8.855 | 8.727 | 8.810 | 22,189,008 | +0.09(+1.03%) |
Sep 19, 2019 | 8.669 | 8.810 | 8.650 | 8.720 | 18,322,320 | +0.05(+0.59%) |
Sep 18, 2019 | 8.592 | 8.669 | 8.489 | 8.669 | 35,232,120 | +0.13(+1.50%) |
Sep 17, 2019 | 8.650 | 8.701 | 8.495 | 8.540 | 35,436,348 | -0.08(-0.97%) |
Sep 16, 2019 | 8.829 | 9.009 | 8.592 | 8.624 | 69,119,400 | -0.38(-4.21%) |
Sep 13, 2019 | 8.926 | 9.028 | 8.913 | 9.003 | 11,439,838 | +0.06(+0.72%) |
Sep 12, 2019 | 8.990 | 9.035 | 8.900 | 8.938 | 13,501,978 | -0.08(-0.85%) |
Sep 11, 2019 | 8.983 | 9.035 | 8.894 | 9.016 | 11,749,124 | +0.06(+0.65%) |
Sep 10, 2019 | 8.887 | 9.006 | 8.887 | 8.958 | 8,653,224 | +0.01(+0.14%) |
Sep 09, 2019 | 8.669 | 8.951 | 8.656 | 8.945 | 16,018,444 | +0.36(+4.19%) |
Sep 06, 2019 | 8.643 | 8.656 | 8.540 | 8.585 | 10,601,071 | -0.07(-0.82%) |
Sep 05, 2019 | 8.791 | 8.823 | 8.656 | 8.656 | 11,048,520 | -0.08(-0.96%) |
Sep 04, 2019 | 8.804 | 8.849 | 8.707 | 8.739 | 10,737,393 | +0.01(+0.07%) |