Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.010 | 8.010 | 7.650 | 7.650 | 1,300 | -0.00(-0.04%) |
Nov 27, 2019 | 7.700 | 8.040 | 7.650 | 7.653 | 5,400 | +0.14(+1.90%) |
Nov 26, 2019 | 7.070 | 7.981 | 7.070 | 7.510 | 10,277 | +0.30(+4.16%) |
Nov 25, 2019 | 7.060 | 7.448 | 7.060 | 7.210 | 1,008 | +0.16(+2.27%) |
Nov 22, 2019 | 7.051 | 7.051 | 7.050 | 7.050 | 900 | +0.05(+0.71%) |
Nov 21, 2019 | 7.000 | 7.000 | 7.000 | 109 | +0.00(+0.00%) | |
Nov 20, 2019 | 7.162 | 7.162 | 7.000 | 7.000 | 557 | -0.04(-0.57%) |
Nov 19, 2019 | 7.000 | 7.040 | 7.000 | 7.040 | 1,893 | -0.01(-0.14%) |
Nov 18, 2019 | 7.000 | 7.050 | 7.000 | 7.050 | 2,016 | -0.02(-0.30%) |
Nov 15, 2019 | 7.050 | 7.071 | 7.050 | 7.071 | 2,700 | -0.08(-1.10%) |
Nov 14, 2019 | 7.060 | 7.150 | 7.060 | 7.150 | 1,920 | +0.15(+2.14%) |
Nov 13, 2019 | 7.380 | 7.500 | 7.000 | 7.000 | 2,913 | -0.68(-8.85%) |
Nov 12, 2019 | 7.703 | 7.825 | 7.680 | 7.680 | 2,334 | -0.17(-2.17%) |
Nov 11, 2019 | 7.540 | 7.850 | 7.530 | 7.850 | 2,282 | +0.32(+4.26%) |
Nov 08, 2019 | 7.800 | 7.800 | 7.310 | 7.529 | 2,600 | -0.32(-4.08%) |
Nov 07, 2019 | 8.240 | 8.240 | 7.850 | 7.850 | 1,162 | -0.05(-0.63%) |
Nov 06, 2019 | 7.900 | 8.065 | 7.848 | 7.900 | 2,527 | +0.04(+0.51%) |
Nov 05, 2019 | 7.860 | 7.860 | 7.860 | 131 | +0.00(+0.00%) | |
Nov 04, 2019 | 7.940 | 8.065 | 7.850 | 7.860 | 2,673 | -0.05(-0.63%) |
Nov 01, 2019 | 8.149 | 8.175 | 7.900 | 7.910 | 3,100 | -0.29(-3.55%) |
Oct 31, 2019 | 8.210 | 8.240 | 8.171 | 8.201 | 2,557 | +0.00(+0.02%) |
Oct 30, 2019 | 8.600 | 8.600 | 8.069 | 8.200 | 5,371 | -0.35(-4.09%) |
Oct 29, 2019 | 8.700 | 8.700 | 8.400 | 8.550 | 3,064 | -0.24(-2.73%) |
Oct 28, 2019 | 8.540 | 9.130 | 8.480 | 8.790 | 7,529 | +0.43(+5.17%) |
Oct 25, 2019 | 8.300 | 8.550 | 8.300 | 8.358 | 3,000 | +0.07(+0.82%) |
Oct 24, 2019 | 8.000 | 8.300 | 7.880 | 8.290 | 8,352 | +0.42(+5.34%) |
Oct 23, 2019 | 7.880 | 7.880 | 7.860 | 7.870 | 1,348 | -0.21(-2.57%) |
Oct 22, 2019 | 7.880 | 8.200 | 7.880 | 8.077 | 2,558 | +0.31(+3.95%) |
Oct 21, 2019 | 7.750 | 8.250 | 7.720 | 7.770 | 3,421 | -0.09(-1.19%) |
Oct 18, 2019 | 8.250 | 8.250 | 7.640 | 7.863 | 2,900 | -0.87(-10.00%) |
Oct 17, 2019 | 7.051 | 9.010 | 7.051 | 8.737 | 5,204 | +1.96(+28.87%) |
Oct 16, 2019 | 6.590 | 6.781 | 6.590 | 6.780 | 2,020 | +0.28(+4.31%) |
Oct 15, 2019 | 6.460 | 6.500 | 6.460 | 6.500 | 371 | +0.01(+0.15%) |
Oct 14, 2019 | 6.500 | 6.500 | 6.300 | 6.490 | 1,822 | -0.01(-0.15%) |
Oct 11, 2019 | 6.300 | 6.830 | 6.300 | 6.500 | 10,100 | +0.30(+4.82%) |
Oct 10, 2019 | 6.180 | 6.201 | 6.176 | 6.201 | 1,946 | -0.01(-0.14%) |
Oct 09, 2019 | 6.460 | 6.700 | 6.210 | 6.210 | 5,159 | -0.19(-2.92%) |
Oct 08, 2019 | 6.401 | 6.510 | 6.050 | 6.396 | 3,827 | -0.10(-1.59%) |
Oct 07, 2019 | 6.350 | 6.500 | 6.348 | 6.500 | 2,255 | +0.05(+0.78%) |
Oct 04, 2019 | 6.470 | 6.470 | 6.400 | 6.450 | 500 | -0.01(-0.12%) |
Oct 03, 2019 | 6.660 | 6.660 | 6.050 | 6.458 | 4,964 | -0.42(-6.14%) |
Oct 02, 2019 | 6.800 | 6.880 | 6.725 | 6.880 | 3,323 | +0.32(+4.90%) |
Oct 01, 2019 | 6.522 | 6.559 | 6.522 | 6.559 | 848 | -0.34(-4.95%) |
Sep 30, 2019 | 6.939 | 6.939 | 6.900 | 6.900 | 794 | +0.32(+4.90%) |
Sep 27, 2019 | 6.578 | 6.578 | 6.578 | 6.578 | 200 | +0.17(+2.62%) |
Sep 26, 2019 | 6.780 | 6.780 | 6.360 | 6.410 | 3,532 | -0.09(-1.38%) |
Sep 25, 2019 | 6.410 | 6.500 | 6.410 | 6.500 | 558 | +0.05(+0.78%) |
Sep 24, 2019 | 6.460 | 6.871 | 6.450 | 6.450 | 4,865 | -0.43(-6.26%) |
Sep 23, 2019 | 6.820 | 6.920 | 6.820 | 6.880 | 1,266 | +0.04(+0.58%) |
Sep 20, 2019 | 6.950 | 6.980 | 6.728 | 6.840 | 9,600 | -0.26(-3.66%) |
Sep 19, 2019 | 7.120 | 7.120 | 6.745 | 7.100 | 11,312 | -0.11(-1.53%) |
Sep 18, 2019 | 7.350 | 7.350 | 7.150 | 7.210 | 1,730 | -0.09(-1.23%) |
Sep 17, 2019 | 7.452 | 7.464 | 7.260 | 7.300 | 3,928 | +0.22(+3.11%) |
Sep 16, 2019 | 7.200 | 7.250 | 7.070 | 7.080 | 2,268 | -0.14(-1.94%) |
Sep 13, 2019 | 7.220 | 7.220 | 7.220 | 138 | +0.00(+0.00%) | |
Sep 12, 2019 | 7.060 | 7.220 | 7.060 | 7.220 | 692 | -0.03(-0.41%) |
Sep 11, 2019 | 7.050 | 7.450 | 7.050 | 7.250 | 3,810 | +0.12(+1.68%) |
Sep 10, 2019 | 7.130 | 7.410 | 7.010 | 7.130 | 5,486 | -0.33(-4.49%) |
Sep 09, 2019 | 7.200 | 7.550 | 7.200 | 7.465 | 2,866 | +0.26(+3.68%) |
Sep 06, 2019 | 7.300 | 7.320 | 7.197 | 7.200 | 2,300 | +0.00(+0.00%) |
Sep 05, 2019 | 7.400 | 7.603 | 7.050 | 7.200 | 9,888 | -0.63(-8.05%) |
Sep 04, 2019 | 7.680 | 7.866 | 7.680 | 7.830 | 2,026 | +0.43(+5.81%) |