Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.960 | 7.030 | 6.900 | 6.930 | 172,700 | -0.06(-0.86%) |
Nov 27, 2019 | 7.160 | 7.290 | 6.980 | 6.990 | 380,000 | -0.11(-1.55%) |
Nov 26, 2019 | 7.060 | 7.130 | 6.990 | 7.100 | 937,169 | -0.01(-0.07%) |
Nov 25, 2019 | 6.920 | 7.110 | 6.850 | 7.105 | 624,213 | +0.25(+3.57%) |
Nov 22, 2019 | 6.880 | 6.890 | 6.710 | 6.860 | 373,800 | +0.02(+0.29%) |
Nov 21, 2019 | 6.790 | 7.020 | 6.740 | 6.840 | 867,271 | +0.07(+1.03%) |
Nov 20, 2019 | 6.680 | 6.890 | 6.590 | 6.770 | 1,146,110 | +0.05(+0.74%) |
Nov 19, 2019 | 6.810 | 7.130 | 6.600 | 6.720 | 1,242,578 | -0.11(-1.61%) |
Nov 18, 2019 | 6.770 | 6.950 | 6.720 | 6.830 | 430,373 | +0.06(+0.89%) |
Nov 15, 2019 | 6.810 | 6.926 | 6.770 | 6.770 | 375,100 | +0.02(+0.30%) |
Nov 14, 2019 | 6.700 | 6.980 | 6.660 | 6.750 | 415,020 | +0.04(+0.60%) |
Nov 13, 2019 | 6.900 | 6.900 | 6.460 | 6.710 | 775,779 | -0.21(-3.03%) |
Nov 12, 2019 | 7.010 | 7.130 | 6.920 | 6.920 | 702,948 | -0.15(-2.12%) |
Nov 11, 2019 | 7.080 | 7.170 | 6.950 | 7.070 | 708,631 | +0.02(+0.28%) |
Nov 08, 2019 | 6.990 | 7.130 | 6.665 | 7.050 | 1,168,200 | +0.01(+0.14%) |
Nov 07, 2019 | 8.960 | 9.060 | 6.010 | 7.040 | 4,476,711 | -2.84(-28.74%) |
Nov 06, 2019 | 9.850 | 10.06 | 9.780 | 9.880 | 545,663 | -0.04(-0.40%) |
Nov 05, 2019 | 10.01 | 10.20 | 9.840 | 9.920 | 431,457 | -0.05(-0.50%) |
Nov 04, 2019 | 9.890 | 10.09 | 9.780 | 9.970 | 361,788 | +0.22(+2.26%) |
Nov 01, 2019 | 9.740 | 10.02 | 9.630 | 9.750 | 340,700 | +0.10(+1.04%) |
Oct 31, 2019 | 9.620 | 9.680 | 9.340 | 9.650 | 339,391 | +0.01(+0.10%) |
Oct 30, 2019 | 9.410 | 9.670 | 9.310 | 9.640 | 330,707 | +0.22(+2.34%) |
Oct 29, 2019 | 9.580 | 9.660 | 9.310 | 9.420 | 400,516 | -0.30(-3.09%) |
Oct 28, 2019 | 9.760 | 9.820 | 9.540 | 9.720 | 296,597 | +0.04(+0.41%) |
Oct 25, 2019 | 9.260 | 9.830 | 9.260 | 9.680 | 303,300 | +0.39(+4.20%) |
Oct 24, 2019 | 9.530 | 9.590 | 9.095 | 9.290 | 290,410 | -0.23(-2.42%) |
Oct 23, 2019 | 9.310 | 9.540 | 9.060 | 9.520 | 432,373 | +0.21(+2.26%) |
Oct 22, 2019 | 9.050 | 9.390 | 8.960 | 9.310 | 374,170 | +0.26(+2.87%) |
Oct 21, 2019 | 9.020 | 9.400 | 8.930 | 9.050 | 428,262 | +0.16(+1.80%) |
Oct 18, 2019 | 9.180 | 9.270 | 8.880 | 8.890 | 770,000 | -0.35(-3.79%) |
Oct 17, 2019 | 9.310 | 9.380 | 9.200 | 9.240 | 254,219 | +0.03(+0.33%) |
Oct 16, 2019 | 9.260 | 9.400 | 9.180 | 9.210 | 155,888 | -0.08(-0.86%) |
Oct 15, 2019 | 9.190 | 9.305 | 9.050 | 9.290 | 206,962 | +0.12(+1.31%) |
Oct 14, 2019 | 9.300 | 9.350 | 9.050 | 9.170 | 168,257 | -0.23(-2.45%) |
Oct 11, 2019 | 9.110 | 9.590 | 9.080 | 9.400 | 361,000 | +0.49(+5.50%) |
Oct 10, 2019 | 8.880 | 9.030 | 8.825 | 8.910 | 231,196 | +0.05(+0.56%) |
Oct 09, 2019 | 8.920 | 8.990 | 8.800 | 8.860 | 247,746 | +0.01(+0.11%) |
Oct 08, 2019 | 9.170 | 9.190 | 8.830 | 8.850 | 338,915 | -0.48(-5.14%) |
Oct 07, 2019 | 9.400 | 9.520 | 9.310 | 9.330 | 174,569 | -0.14(-1.48%) |
Oct 04, 2019 | 9.320 | 9.489 | 9.270 | 9.470 | 238,800 | +0.16(+1.72%) |
Oct 03, 2019 | 9.030 | 9.310 | 8.920 | 9.310 | 313,181 | +0.23(+2.53%) |
Oct 02, 2019 | 9.170 | 9.175 | 8.930 | 9.080 | 409,421 | -0.14(-1.52%) |
Oct 01, 2019 | 9.490 | 9.610 | 9.070 | 9.220 | 330,662 | -0.19(-2.02%) |
Sep 30, 2019 | 9.350 | 9.490 | 9.240 | 9.410 | 417,608 | +0.06(+0.64%) |
Sep 27, 2019 | 9.190 | 9.500 | 9.190 | 9.350 | 436,000 | +0.19(+2.07%) |
Sep 26, 2019 | 9.100 | 9.180 | 8.940 | 9.160 | 388,556 | -0.01(-0.11%) |
Sep 25, 2019 | 9.090 | 9.310 | 9.010 | 9.170 | 433,787 | +0.10(+1.10%) |
Sep 24, 2019 | 9.110 | 9.160 | 8.920 | 9.070 | 1,379,111 | -0.00(-0.06%) |
Sep 23, 2019 | 9.290 | 9.290 | 9.030 | 9.075 | 303,655 | -0.28(-2.94%) |
Sep 20, 2019 | 9.550 | 9.620 | 9.190 | 9.350 | 768,500 | -0.20(-2.09%) |
Sep 19, 2019 | 9.990 | 10.00 | 9.450 | 9.550 | 600,390 | -0.39(-3.92%) |
Sep 18, 2019 | 10.07 | 10.18 | 9.810 | 9.940 | 628,173 | +0.03(+0.30%) |
Sep 17, 2019 | 9.820 | 9.920 | 9.630 | 9.910 | 241,626 | +0.06(+0.61%) |
Sep 16, 2019 | 9.680 | 9.900 | 9.620 | 9.850 | 312,843 | +0.10(+1.03%) |
Sep 13, 2019 | 10.05 | 10.13 | 9.750 | 9.750 | 279,000 | -0.14(-1.42%) |
Sep 12, 2019 | 10.32 | 10.32 | 9.830 | 9.890 | 403,866 | -0.44(-4.26%) |
Sep 11, 2019 | 9.880 | 10.34 | 9.630 | 10.33 | 737,911 | +0.58(+5.95%) |
Sep 10, 2019 | 9.200 | 9.780 | 9.200 | 9.750 | 370,534 | +0.47(+5.06%) |
Sep 09, 2019 | 8.920 | 9.320 | 8.900 | 9.280 | 568,929 | +0.41(+4.62%) |
Sep 06, 2019 | 8.940 | 9.055 | 8.750 | 8.870 | 485,300 | +0.00(+0.00%) |
Sep 05, 2019 | 8.740 | 9.070 | 8.730 | 8.870 | 734,607 | +0.27(+3.14%) |
Sep 04, 2019 | 8.470 | 8.660 | 8.450 | 8.600 | 726,212 | +0.26(+3.12%) |