Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.77 | 11.14 | 10.50 | 10.65 | 59,900 | -0.18(-1.66%) |
Nov 27, 2019 | 10.43 | 10.99 | 10.25 | 10.83 | 185,100 | +0.42(+4.03%) |
Nov 26, 2019 | 10.80 | 10.97 | 10.02 | 10.41 | 322,137 | -0.20(-1.89%) |
Nov 25, 2019 | 9.780 | 10.77 | 9.700 | 10.61 | 256,324 | +0.99(+10.29%) |
Nov 22, 2019 | 8.960 | 9.702 | 8.626 | 9.620 | 315,100 | +0.68(+7.61%) |
Nov 21, 2019 | 9.000 | 9.050 | 8.510 | 8.940 | 301,913 | +0.01(+0.11%) |
Nov 20, 2019 | 8.980 | 9.490 | 8.080 | 8.930 | 1,514,897 | +1.99(+28.67%) |
Nov 19, 2019 | 6.500 | 7.150 | 6.280 | 6.940 | 95,564 | +0.45(+6.93%) |
Nov 18, 2019 | 6.530 | 6.755 | 6.280 | 6.490 | 120,225 | -0.05(-0.76%) |
Nov 15, 2019 | 6.450 | 6.630 | 6.400 | 6.540 | 101,700 | +0.09(+1.40%) |
Nov 14, 2019 | 6.620 | 6.780 | 6.380 | 6.450 | 56,874 | -0.18(-2.71%) |
Nov 13, 2019 | 6.740 | 6.750 | 6.360 | 6.630 | 93,565 | -0.12(-1.78%) |
Nov 12, 2019 | 7.230 | 7.740 | 6.640 | 6.750 | 169,117 | -0.58(-7.91%) |
Nov 11, 2019 | 7.340 | 7.600 | 7.120 | 7.330 | 139,487 | +0.01(+0.14%) |
Nov 08, 2019 | 6.980 | 7.440 | 6.670 | 7.320 | 161,100 | +0.32(+4.57%) |
Nov 07, 2019 | 6.790 | 7.240 | 6.560 | 7.000 | 162,627 | +0.22(+3.24%) |
Nov 06, 2019 | 7.290 | 7.300 | 6.620 | 6.780 | 130,479 | -0.52(-7.12%) |
Nov 05, 2019 | 7.270 | 7.460 | 7.190 | 7.300 | 158,369 | +0.03(+0.41%) |
Nov 04, 2019 | 7.480 | 8.140 | 7.190 | 7.270 | 122,510 | -0.19(-2.55%) |
Nov 01, 2019 | 7.090 | 7.680 | 7.090 | 7.460 | 97,400 | +0.41(+5.82%) |
Oct 31, 2019 | 7.040 | 7.450 | 7.010 | 7.050 | 92,693 | -0.04(-0.56%) |
Oct 30, 2019 | 7.040 | 7.340 | 6.860 | 7.090 | 174,351 | +0.16(+2.31%) |
Oct 29, 2019 | 6.770 | 7.340 | 6.290 | 6.930 | 290,092 | +0.73(+11.77%) |
Oct 28, 2019 | 6.000 | 6.330 | 5.940 | 6.200 | 207,470 | +0.21(+3.51%) |
Oct 25, 2019 | 5.860 | 6.050 | 5.740 | 5.990 | 150,200 | +0.06(+1.01%) |
Oct 24, 2019 | 6.130 | 6.170 | 5.860 | 5.930 | 175,043 | -0.16(-2.63%) |
Oct 23, 2019 | 5.710 | 6.280 | 5.710 | 6.090 | 664,322 | +0.32(+5.55%) |
Oct 22, 2019 | 5.920 | 6.210 | 5.650 | 5.770 | 289,638 | -0.15(-2.53%) |
Oct 21, 2019 | 5.300 | 6.090 | 5.300 | 5.920 | 570,190 | +0.68(+12.98%) |
Oct 18, 2019 | 5.300 | 5.490 | 5.090 | 5.240 | 876,500 | -0.05(-0.95%) |
Oct 17, 2019 | 5.590 | 5.590 | 5.010 | 5.290 | 355,207 | -0.30(-5.37%) |
Oct 16, 2019 | 5.880 | 6.006 | 5.590 | 5.590 | 118,408 | -0.29(-4.93%) |
Oct 15, 2019 | 5.990 | 6.010 | 5.850 | 5.880 | 155,799 | -0.07(-1.18%) |
Oct 14, 2019 | 6.250 | 6.280 | 5.840 | 5.950 | 162,969 | -0.42(-6.59%) |
Oct 11, 2019 | 6.760 | 6.816 | 6.340 | 6.370 | 88,000 | -0.27(-4.07%) |
Oct 10, 2019 | 6.580 | 6.820 | 6.520 | 6.640 | 65,213 | +0.12(+1.84%) |
Oct 09, 2019 | 6.900 | 6.950 | 6.080 | 6.520 | 125,790 | -0.23(-3.41%) |
Oct 08, 2019 | 7.020 | 7.050 | 6.620 | 6.750 | 95,371 | -0.32(-4.53%) |
Oct 07, 2019 | 7.340 | 7.390 | 7.010 | 7.070 | 63,852 | -0.25(-3.42%) |
Oct 04, 2019 | 7.500 | 7.590 | 7.250 | 7.320 | 72,300 | -0.18(-2.40%) |
Oct 03, 2019 | 7.500 | 7.540 | 7.140 | 7.500 | 110,578 | +0.00(+0.00%) |
Oct 02, 2019 | 8.110 | 8.210 | 7.360 | 7.500 | 165,932 | -0.67(-8.20%) |
Oct 01, 2019 | 8.480 | 8.710 | 8.060 | 8.170 | 99,330 | -0.34(-4.00%) |
Sep 30, 2019 | 8.740 | 8.940 | 8.370 | 8.510 | 62,173 | -0.21(-2.41%) |
Sep 27, 2019 | 8.150 | 8.780 | 8.060 | 8.720 | 85,200 | +0.53(+6.47%) |
Sep 26, 2019 | 8.370 | 8.590 | 8.020 | 8.190 | 65,442 | -0.23(-2.73%) |
Sep 25, 2019 | 8.150 | 8.685 | 8.000 | 8.420 | 211,003 | +0.27(+3.31%) |
Sep 24, 2019 | 8.850 | 8.940 | 8.070 | 8.150 | 103,196 | -0.65(-7.39%) |
Sep 23, 2019 | 9.090 | 9.240 | 8.720 | 8.800 | 69,048 | -0.42(-4.56%) |
Sep 20, 2019 | 9.200 | 9.450 | 8.960 | 9.220 | 130,800 | +0.00(+0.00%) |
Sep 19, 2019 | 9.120 | 9.430 | 9.090 | 9.220 | 39,925 | +0.05(+0.55%) |
Sep 18, 2019 | 8.820 | 9.200 | 8.680 | 9.170 | 45,528 | +0.34(+3.85%) |
Sep 17, 2019 | 9.240 | 9.540 | 8.770 | 8.830 | 58,292 | -0.41(-4.44%) |
Sep 16, 2019 | 9.200 | 9.562 | 9.170 | 9.240 | 38,784 | +0.02(+0.22%) |
Sep 13, 2019 | 9.500 | 10.35 | 9.170 | 9.220 | 34,000 | -0.28(-2.95%) |
Sep 12, 2019 | 10.35 | 10.35 | 9.150 | 9.500 | 203,231 | -0.80(-7.77%) |
Sep 11, 2019 | 10.00 | 10.48 | 9.780 | 10.30 | 91,401 | +0.40(+4.04%) |
Sep 10, 2019 | 9.820 | 10.08 | 9.447 | 9.900 | 131,154 | +0.21(+2.17%) |
Sep 09, 2019 | 9.300 | 9.870 | 9.270 | 9.690 | 27,079 | +0.35(+3.75%) |
Sep 06, 2019 | 8.980 | 9.790 | 8.849 | 9.340 | 54,400 | +0.40(+4.47%) |
Sep 05, 2019 | 8.370 | 9.160 | 8.270 | 8.940 | 314,348 | +0.75(+9.16%) |
Sep 04, 2019 | 8.430 | 8.580 | 8.040 | 8.190 | 61,353 | -0.11(-1.33%) |