Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.150 | 7.500 | 7.150 | 7.296 | 4,400 | +0.20(+2.76%) |
Nov 27, 2019 | 6.844 | 7.100 | 6.834 | 7.100 | 11,100 | -0.04(-0.56%) |
Nov 26, 2019 | 7.240 | 7.245 | 7.020 | 7.140 | 16,290 | -0.13(-1.84%) |
Nov 25, 2019 | 6.860 | 7.455 | 6.480 | 7.274 | 7,869 | -0.42(-5.41%) |
Nov 22, 2019 | 6.470 | 7.690 | 6.470 | 7.690 | 35,300 | +1.20(+18.44%) |
Nov 21, 2019 | 7.000 | 7.020 | 6.284 | 6.492 | 16,168 | -0.31(-4.53%) |
Nov 20, 2019 | 6.500 | 6.896 | 6.500 | 6.801 | 4,003 | +0.35(+5.43%) |
Nov 19, 2019 | 6.830 | 6.888 | 6.450 | 6.450 | 7,530 | -0.38(-5.56%) |
Nov 18, 2019 | 7.360 | 7.630 | 6.750 | 6.830 | 2,185 | -0.01(-0.15%) |
Nov 15, 2019 | 6.880 | 7.190 | 6.800 | 6.840 | 2,400 | +0.09(+1.33%) |
Nov 14, 2019 | 7.250 | 7.250 | 6.560 | 6.750 | 31,929 | -0.49(-6.77%) |
Nov 13, 2019 | 7.056 | 7.250 | 7.056 | 7.240 | 2,815 | +0.07(+0.98%) |
Nov 12, 2019 | 7.370 | 7.370 | 6.790 | 7.170 | 5,768 | +0.15(+2.14%) |
Nov 11, 2019 | 7.120 | 7.341 | 7.002 | 7.020 | 4,507 | -0.25(-3.44%) |
Nov 08, 2019 | 8.050 | 8.050 | 7.036 | 7.270 | 11,500 | -0.59(-7.51%) |
Nov 07, 2019 | 7.790 | 8.100 | 7.710 | 7.860 | 5,981 | +0.06(+0.77%) |
Nov 06, 2019 | 8.140 | 8.140 | 7.650 | 7.800 | 6,727 | -0.23(-2.86%) |
Nov 05, 2019 | 7.990 | 8.490 | 7.990 | 8.030 | 10,254 | +0.33(+4.29%) |
Nov 04, 2019 | 7.810 | 8.250 | 7.700 | 7.700 | 10,965 | -0.15(-1.91%) |
Nov 01, 2019 | 7.890 | 8.075 | 7.829 | 7.850 | 5,900 | -0.25(-3.11%) |
Oct 31, 2019 | 8.150 | 8.190 | 7.900 | 8.102 | 6,307 | -0.08(-0.97%) |
Oct 30, 2019 | 8.160 | 8.451 | 8.160 | 8.181 | 5,187 | -0.02(-0.23%) |
Oct 29, 2019 | 8.100 | 8.920 | 7.950 | 8.200 | 25,419 | +0.32(+4.11%) |
Oct 28, 2019 | 8.100 | 8.100 | 7.858 | 7.876 | 4,082 | +0.18(+2.29%) |
Oct 25, 2019 | 7.740 | 7.740 | 7.600 | 7.700 | 9,200 | -0.08(-1.09%) |
Oct 24, 2019 | 7.800 | 7.882 | 7.640 | 7.785 | 3,312 | -0.14(-1.82%) |
Oct 23, 2019 | 8.000 | 8.014 | 7.739 | 7.929 | 9,932 | -0.09(-1.13%) |
Oct 22, 2019 | 7.950 | 8.027 | 7.600 | 8.020 | 4,920 | +0.02(+0.25%) |
Oct 21, 2019 | 7.800 | 8.000 | 7.517 | 8.000 | 12,570 | +0.03(+0.38%) |
Oct 18, 2019 | 8.050 | 8.192 | 7.970 | 7.970 | 6,000 | -0.15(-1.85%) |
Oct 17, 2019 | 8.286 | 8.286 | 8.010 | 8.120 | 4,647 | -0.17(-2.05%) |
Oct 16, 2019 | 7.980 | 8.300 | 7.980 | 8.290 | 1,767 | +0.13(+1.61%) |
Oct 15, 2019 | 8.300 | 8.300 | 8.010 | 8.158 | 4,194 | -0.14(-1.71%) |
Oct 14, 2019 | 8.120 | 8.300 | 8.000 | 8.300 | 2,144 | +0.18(+2.21%) |
Oct 11, 2019 | 8.010 | 9.280 | 7.810 | 8.120 | 47,300 | -0.12(-1.42%) |
Oct 10, 2019 | 8.100 | 8.260 | 7.520 | 8.238 | 17,642 | -0.16(-1.93%) |
Oct 09, 2019 | 8.120 | 8.400 | 7.900 | 8.400 | 3,873 | +0.09(+1.08%) |
Oct 08, 2019 | 8.220 | 8.404 | 8.045 | 8.310 | 2,882 | +0.16(+1.96%) |
Oct 07, 2019 | 8.350 | 8.350 | 7.942 | 8.150 | 6,071 | -0.20(-2.40%) |
Oct 04, 2019 | 8.430 | 8.610 | 8.000 | 8.350 | 9,700 | -0.01(-0.12%) |
Oct 03, 2019 | 8.530 | 8.530 | 8.139 | 8.360 | 4,957 | +0.06(+0.70%) |
Oct 02, 2019 | 8.160 | 8.620 | 7.870 | 8.302 | 7,177 | +0.46(+5.90%) |
Oct 01, 2019 | 8.400 | 8.490 | 7.840 | 7.840 | 7,845 | -0.81(-9.36%) |
Sep 30, 2019 | 8.680 | 8.680 | 8.518 | 8.650 | 1,607 | -0.03(-0.35%) |
Sep 27, 2019 | 8.870 | 8.870 | 8.350 | 8.680 | 2,200 | +0.37(+4.45%) |
Sep 26, 2019 | 8.591 | 8.591 | 8.230 | 8.310 | 5,664 | -0.10(-1.14%) |
Sep 25, 2019 | 8.390 | 9.150 | 8.030 | 8.406 | 7,745 | +0.26(+3.14%) |
Sep 24, 2019 | 7.923 | 8.914 | 7.860 | 8.150 | 21,390 | +0.35(+4.49%) |
Sep 23, 2019 | 8.020 | 8.070 | 7.770 | 7.800 | 10,288 | -0.20(-2.50%) |
Sep 20, 2019 | 8.180 | 8.536 | 7.830 | 8.000 | 5,100 | +0.10(+1.26%) |
Sep 19, 2019 | 7.770 | 9.214 | 7.770 | 7.901 | 57,489 | +0.14(+1.81%) |
Sep 18, 2019 | 8.390 | 8.390 | 7.760 | 7.760 | 5,936 | -0.37(-4.50%) |
Sep 17, 2019 | 8.330 | 8.330 | 7.890 | 8.125 | 5,175 | -0.20(-2.43%) |
Sep 16, 2019 | 7.772 | 9.450 | 7.700 | 8.328 | 40,899 | +0.53(+6.76%) |
Sep 13, 2019 | 7.590 | 8.084 | 7.590 | 7.800 | 3,300 | -0.27(-3.39%) |
Sep 12, 2019 | 8.370 | 8.370 | 7.706 | 8.073 | 12,273 | -0.26(-3.10%) |
Sep 11, 2019 | 7.497 | 8.332 | 7.497 | 8.332 | 17,947 | +0.51(+6.54%) |
Sep 10, 2019 | 7.840 | 7.840 | 7.554 | 7.820 | 7,632 | +0.08(+1.03%) |
Sep 09, 2019 | 7.060 | 7.740 | 7.060 | 7.740 | 2,247 | +0.68(+9.63%) |
Sep 06, 2019 | 7.120 | 7.290 | 7.050 | 7.060 | 5,800 | +0.00(+0.06%) |
Sep 05, 2019 | 7.548 | 7.647 | 7.056 | 7.056 | 6,314 | -0.67(-8.69%) |
Sep 04, 2019 | 7.530 | 7.853 | 7.530 | 7.728 | 4,419 | +0.05(+0.62%) |