Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.820 | 10.05 | 9.430 | 9.590 | 1,101,300 | -0.17(-1.74%) |
Nov 27, 2019 | 9.180 | 9.770 | 9.120 | 9.760 | 2,196,300 | +0.73(+8.08%) |
Nov 26, 2019 | 9.000 | 9.150 | 8.860 | 9.030 | 1,797,059 | +0.04(+0.50%) |
Nov 25, 2019 | 8.250 | 9.140 | 8.250 | 8.985 | 2,323,076 | +0.79(+9.71%) |
Nov 22, 2019 | 8.490 | 8.540 | 8.030 | 8.190 | 1,529,300 | -0.31(-3.65%) |
Nov 21, 2019 | 8.740 | 8.780 | 8.420 | 8.500 | 2,299,276 | -0.19(-2.19%) |
Nov 20, 2019 | 8.490 | 8.930 | 8.490 | 8.690 | 2,700,837 | +0.23(+2.72%) |
Nov 19, 2019 | 7.640 | 8.510 | 7.590 | 8.460 | 2,950,797 | +0.87(+11.46%) |
Nov 18, 2019 | 7.900 | 7.900 | 7.505 | 7.590 | 2,264,212 | -0.29(-3.68%) |
Nov 15, 2019 | 7.840 | 7.950 | 7.650 | 7.880 | 3,152,100 | +0.05(+0.70%) |
Nov 14, 2019 | 7.780 | 8.000 | 7.780 | 7.825 | 1,979,150 | +0.07(+0.84%) |
Nov 13, 2019 | 7.870 | 7.880 | 7.655 | 7.760 | 1,230,027 | -0.13(-1.65%) |
Nov 12, 2019 | 7.700 | 7.970 | 7.665 | 7.890 | 1,522,703 | +0.19(+2.47%) |
Nov 11, 2019 | 7.710 | 7.920 | 7.500 | 7.700 | 1,477,066 | +0.04(+0.52%) |
Nov 08, 2019 | 7.610 | 7.803 | 7.400 | 7.660 | 2,803,500 | +0.05(+0.72%) |
Nov 07, 2019 | 8.050 | 8.062 | 7.360 | 7.605 | 4,035,134 | -0.38(-4.82%) |
Nov 06, 2019 | 7.870 | 8.800 | 6.980 | 7.990 | 8,374,516 | -1.74(-17.88%) |
Nov 05, 2019 | 9.640 | 9.970 | 9.390 | 9.730 | 2,032,926 | +0.04(+0.41%) |
Nov 04, 2019 | 10.21 | 10.29 | 9.560 | 9.690 | 1,876,351 | -0.50(-4.91%) |
Nov 01, 2019 | 10.15 | 10.35 | 10.03 | 10.19 | 2,195,400 | +0.08(+0.79%) |
Oct 31, 2019 | 9.230 | 10.14 | 9.230 | 10.11 | 1,643,446 | +0.73(+7.78%) |
Oct 30, 2019 | 9.540 | 9.730 | 9.070 | 9.380 | 1,639,360 | -0.15(-1.57%) |
Oct 29, 2019 | 9.900 | 9.970 | 9.420 | 9.530 | 1,981,448 | -0.35(-3.54%) |
Oct 28, 2019 | 9.570 | 9.990 | 9.510 | 9.880 | 1,335,974 | +0.38(+4.00%) |
Oct 25, 2019 | 9.310 | 9.620 | 9.181 | 9.500 | 789,400 | +0.25(+2.70%) |
Oct 24, 2019 | 8.980 | 9.270 | 8.910 | 9.250 | 733,283 | +0.34(+3.82%) |
Oct 23, 2019 | 9.270 | 9.540 | 8.580 | 8.910 | 2,240,792 | -0.64(-6.70%) |
Oct 22, 2019 | 9.620 | 9.790 | 9.410 | 9.550 | 1,524,436 | +0.02(+0.21%) |
Oct 21, 2019 | 9.190 | 9.600 | 9.110 | 9.530 | 1,124,182 | +0.40(+4.38%) |
Oct 18, 2019 | 9.220 | 9.350 | 8.935 | 9.130 | 1,658,000 | -0.18(-1.93%) |
Oct 17, 2019 | 9.150 | 9.610 | 9.150 | 9.310 | 2,276,265 | +0.34(+3.79%) |
Oct 16, 2019 | 8.700 | 9.020 | 8.590 | 8.970 | 1,223,548 | +0.34(+3.88%) |
Oct 15, 2019 | 8.460 | 8.690 | 8.360 | 8.635 | 1,196,997 | +0.17(+2.07%) |
Oct 14, 2019 | 8.550 | 8.580 | 8.300 | 8.460 | 1,104,550 | -0.12(-1.40%) |
Oct 11, 2019 | 8.800 | 8.990 | 8.540 | 8.580 | 1,661,300 | -0.15(-1.72%) |
Oct 10, 2019 | 8.190 | 8.750 | 8.190 | 8.730 | 1,260,747 | +0.52(+6.33%) |
Oct 09, 2019 | 8.600 | 8.730 | 8.050 | 8.210 | 1,512,164 | -0.33(-3.86%) |
Oct 08, 2019 | 8.190 | 8.780 | 8.150 | 8.540 | 2,266,224 | +0.26(+3.14%) |
Oct 07, 2019 | 8.340 | 8.600 | 8.160 | 8.280 | 2,630,279 | -0.01(-0.12%) |
Oct 04, 2019 | 8.200 | 8.460 | 7.860 | 8.290 | 2,033,000 | +0.14(+1.72%) |
Oct 03, 2019 | 7.540 | 8.190 | 7.430 | 8.150 | 4,747,801 | +0.66(+8.81%) |
Oct 02, 2019 | 6.960 | 7.680 | 6.880 | 7.490 | 4,816,705 | +0.44(+6.24%) |
Oct 01, 2019 | 7.180 | 7.295 | 6.930 | 7.050 | 1,408,901 | -0.12(-1.67%) |
Sep 30, 2019 | 7.000 | 7.230 | 6.790 | 7.170 | 2,356,202 | +0.17(+2.43%) |
Sep 27, 2019 | 7.220 | 7.339 | 6.930 | 7.000 | 2,549,600 | -0.23(-3.18%) |
Sep 26, 2019 | 7.520 | 7.620 | 7.110 | 7.230 | 2,075,857 | -0.28(-3.73%) |
Sep 25, 2019 | 7.760 | 7.900 | 7.400 | 7.510 | 2,441,947 | -0.31(-3.96%) |
Sep 24, 2019 | 8.220 | 8.240 | 7.610 | 7.820 | 3,106,062 | -0.36(-4.40%) |
Sep 23, 2019 | 8.380 | 8.500 | 8.040 | 8.180 | 2,728,010 | -0.21(-2.50%) |
Sep 20, 2019 | 7.980 | 8.530 | 7.980 | 8.390 | 7,848,800 | +0.37(+4.61%) |
Sep 19, 2019 | 7.930 | 8.040 | 7.800 | 8.020 | 833,386 | +0.06(+0.75%) |
Sep 18, 2019 | 7.860 | 8.240 | 7.850 | 7.960 | 1,011,031 | +0.04(+0.51%) |
Sep 17, 2019 | 7.770 | 8.080 | 7.770 | 7.920 | 3,037,262 | +0.15(+1.93%) |
Sep 16, 2019 | 8.100 | 8.150 | 7.740 | 7.770 | 1,968,421 | -0.20(-2.51%) |
Sep 13, 2019 | 7.950 | 8.260 | 7.900 | 7.970 | 1,291,400 | +0.07(+0.89%) |
Sep 12, 2019 | 8.170 | 8.290 | 7.840 | 7.900 | 2,290,125 | -0.17(-2.11%) |
Sep 11, 2019 | 8.050 | 8.440 | 7.970 | 8.070 | 2,434,409 | +0.10(+1.25%) |
Sep 10, 2019 | 8.010 | 8.120 | 7.520 | 7.970 | 3,340,080 | -0.13(-1.60%) |
Sep 09, 2019 | 9.370 | 9.400 | 8.030 | 8.100 | 3,364,700 | -1.22(-13.09%) |
Sep 06, 2019 | 9.100 | 9.570 | 9.041 | 9.320 | 1,282,400 | +0.21(+2.31%) |
Sep 05, 2019 | 9.460 | 9.810 | 8.830 | 9.110 | 5,614,574 | -0.30(-3.19%) |
Sep 04, 2019 | 9.100 | 9.430 | 9.020 | 9.410 | 887,217 | +0.40(+4.44%) |