Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.750 | 10.11 | 9.690 | 9.960 | 236,900 | -0.04(-0.40%) |
Nov 27, 2019 | 10.54 | 10.60 | 9.810 | 10.00 | 745,300 | -0.30(-2.91%) |
Nov 26, 2019 | 9.800 | 10.65 | 9.260 | 10.30 | 946,660 | +0.50(+5.10%) |
Nov 25, 2019 | 9.690 | 9.990 | 9.319 | 9.800 | 545,437 | +0.07(+0.72%) |
Nov 22, 2019 | 8.750 | 9.750 | 8.540 | 9.730 | 729,900 | +0.98(+11.20%) |
Nov 21, 2019 | 9.180 | 9.250 | 8.710 | 8.750 | 407,195 | -0.29(-3.21%) |
Nov 20, 2019 | 8.240 | 9.210 | 8.170 | 9.040 | 757,397 | +0.82(+9.98%) |
Nov 19, 2019 | 7.890 | 8.480 | 7.880 | 8.220 | 383,578 | +0.34(+4.31%) |
Nov 18, 2019 | 8.070 | 8.280 | 7.810 | 7.880 | 264,341 | -0.19(-2.35%) |
Nov 15, 2019 | 7.570 | 8.200 | 7.570 | 8.070 | 241,300 | +0.57(+7.60%) |
Nov 14, 2019 | 8.270 | 8.370 | 7.270 | 7.500 | 505,020 | -0.79(-9.53%) |
Nov 13, 2019 | 8.470 | 8.590 | 8.120 | 8.290 | 414,715 | -0.21(-2.47%) |
Nov 12, 2019 | 8.260 | 8.710 | 8.250 | 8.500 | 483,261 | +0.25(+3.03%) |
Nov 11, 2019 | 8.350 | 8.520 | 8.210 | 8.250 | 299,376 | -0.08(-0.96%) |
Nov 08, 2019 | 8.010 | 8.440 | 7.920 | 8.330 | 493,300 | +0.33(+4.13%) |
Nov 07, 2019 | 8.280 | 8.640 | 7.830 | 8.000 | 732,183 | -0.29(-3.50%) |
Nov 06, 2019 | 7.070 | 8.500 | 6.730 | 8.290 | 1,411,743 | +1.42(+20.67%) |
Nov 05, 2019 | 6.950 | 7.240 | 6.600 | 6.870 | 344,878 | -0.06(-0.87%) |
Nov 04, 2019 | 6.870 | 7.000 | 6.540 | 6.930 | 243,025 | +0.11(+1.61%) |
Nov 01, 2019 | 6.500 | 6.950 | 6.450 | 6.820 | 211,900 | +0.33(+5.08%) |
Oct 31, 2019 | 6.790 | 6.850 | 6.400 | 6.490 | 250,423 | -0.29(-4.28%) |
Oct 30, 2019 | 6.750 | 6.890 | 6.390 | 6.780 | 270,416 | +0.04(+0.59%) |
Oct 29, 2019 | 6.820 | 6.980 | 6.680 | 6.740 | 285,544 | -0.10(-1.46%) |
Oct 28, 2019 | 6.780 | 6.940 | 6.530 | 6.840 | 350,346 | +0.09(+1.33%) |
Oct 25, 2019 | 6.420 | 6.770 | 6.140 | 6.750 | 331,300 | +0.27(+4.17%) |
Oct 24, 2019 | 6.190 | 6.580 | 6.150 | 6.480 | 380,905 | +0.30(+4.85%) |
Oct 23, 2019 | 5.990 | 6.450 | 5.950 | 6.180 | 263,018 | +0.16(+2.66%) |
Oct 22, 2019 | 6.010 | 6.560 | 5.880 | 6.020 | 569,683 | -0.05(-0.82%) |
Oct 21, 2019 | 6.520 | 6.566 | 6.000 | 6.070 | 294,083 | -0.45(-6.90%) |
Oct 18, 2019 | 6.000 | 6.780 | 6.000 | 6.520 | 400,300 | +0.50(+8.31%) |
Oct 17, 2019 | 5.830 | 6.090 | 5.830 | 6.020 | 206,864 | +0.18(+3.08%) |
Oct 16, 2019 | 6.160 | 6.165 | 5.700 | 5.840 | 347,433 | -0.20(-3.31%) |
Oct 15, 2019 | 5.920 | 6.270 | 5.820 | 6.040 | 260,154 | +0.18(+3.07%) |
Oct 14, 2019 | 6.030 | 6.150 | 5.610 | 5.860 | 294,777 | -0.19(-3.14%) |
Oct 11, 2019 | 5.880 | 6.410 | 5.800 | 6.050 | 321,900 | +0.14(+2.37%) |
Oct 10, 2019 | 5.990 | 6.239 | 5.720 | 5.910 | 361,839 | -0.08(-1.34%) |
Oct 09, 2019 | 6.720 | 6.720 | 5.720 | 5.990 | 1,108,545 | -0.71(-10.60%) |
Oct 08, 2019 | 6.960 | 7.250 | 6.660 | 6.700 | 268,796 | -0.33(-4.69%) |
Oct 07, 2019 | 7.040 | 7.280 | 6.940 | 7.030 | 284,245 | -0.05(-0.71%) |
Oct 04, 2019 | 7.320 | 7.400 | 6.855 | 7.080 | 514,000 | -0.21(-2.88%) |
Oct 03, 2019 | 6.810 | 7.380 | 6.790 | 7.290 | 380,301 | +0.46(+6.81%) |
Oct 02, 2019 | 6.700 | 6.990 | 6.370 | 6.825 | 528,210 | -0.01(-0.22%) |
Oct 01, 2019 | 7.000 | 7.170 | 6.670 | 6.840 | 606,547 | +0.01(+0.22%) |
Sep 30, 2019 | 8.020 | 8.170 | 6.650 | 6.825 | 1,222,104 | -1.29(-15.95%) |
Sep 27, 2019 | 8.500 | 8.690 | 7.907 | 8.120 | 984,500 | -0.21(-2.52%) |
Sep 26, 2019 | 8.510 | 8.800 | 8.270 | 8.330 | 607,223 | -0.05(-0.60%) |
Sep 25, 2019 | 8.370 | 8.600 | 8.320 | 8.380 | 261,164 | +0.13(+1.58%) |
Sep 24, 2019 | 8.920 | 9.000 | 8.119 | 8.250 | 414,057 | -0.31(-3.62%) |
Sep 23, 2019 | 8.300 | 8.690 | 8.270 | 8.560 | 410,894 | +0.16(+1.90%) |
Sep 20, 2019 | 8.260 | 8.510 | 7.510 | 8.400 | 1,133,800 | +0.11(+1.33%) |
Sep 19, 2019 | 8.640 | 9.090 | 8.150 | 8.290 | 2,896,325 | -1.37(-14.18%) |
Sep 18, 2019 | 9.360 | 9.750 | 9.160 | 9.660 | 170,007 | +0.30(+3.21%) |
Sep 17, 2019 | 9.500 | 9.670 | 9.160 | 9.360 | 212,900 | -0.10(-1.06%) |
Sep 16, 2019 | 10.08 | 10.10 | 9.450 | 9.460 | 154,309 | -0.67(-6.61%) |
Sep 13, 2019 | 10.10 | 10.25 | 9.790 | 10.13 | 264,100 | +0.02(+0.20%) |
Sep 12, 2019 | 9.830 | 10.20 | 9.560 | 10.11 | 279,026 | +0.26(+2.64%) |
Sep 11, 2019 | 9.450 | 9.920 | 9.400 | 9.850 | 234,447 | +0.42(+4.45%) |
Sep 10, 2019 | 10.11 | 10.29 | 9.362 | 9.430 | 264,213 | -0.69(-6.82%) |
Sep 09, 2019 | 10.33 | 10.46 | 9.830 | 10.12 | 327,719 | -0.23(-2.22%) |
Sep 06, 2019 | 9.960 | 10.50 | 9.830 | 10.35 | 346,200 | +0.39(+3.92%) |
Sep 05, 2019 | 9.310 | 10.10 | 9.145 | 9.960 | 253,456 | +0.66(+7.10%) |
Sep 04, 2019 | 9.220 | 9.610 | 8.970 | 9.300 | 280,002 | +0.06(+0.65%) |