Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.782 | 10.05 | 9.782 | 9.989 | 266,876 | +0.04(+0.43%) |
Nov 27, 2019 | 9.790 | 9.945 | 9.687 | 9.945 | 667,422 | +0.16(+1.59%) |
Nov 26, 2019 | 9.971 | 10.01 | 9.704 | 9.790 | 1,017,204 | -0.22(-2.15%) |
Nov 25, 2019 | 9.704 | 10.05 | 9.549 | 10.01 | 2,051,664 | +0.41(+4.32%) |
Nov 22, 2019 | 9.471 | 9.738 | 9.454 | 9.592 | 1,442,081 | +0.12(+1.28%) |
Nov 21, 2019 | 9.324 | 9.540 | 9.238 | 9.471 | 798,094 | +0.19(+2.04%) |
Nov 20, 2019 | 9.402 | 9.540 | 9.066 | 9.281 | 1,089,335 | -0.25(-2.62%) |
Nov 19, 2019 | 9.842 | 9.894 | 9.437 | 9.531 | 1,278,416 | -0.22(-2.21%) |
Nov 18, 2019 | 9.782 | 9.894 | 9.575 | 9.747 | 1,360,482 | -0.03(-0.31%) |
Nov 15, 2019 | 9.666 | 10.00 | 9.537 | 9.777 | 1,546,973 | +0.21(+2.15%) |
Nov 14, 2019 | 9.434 | 9.623 | 9.373 | 9.571 | 652,468 | +0.11(+1.18%) |
Nov 13, 2019 | 9.511 | 9.593 | 9.356 | 9.459 | 1,127,223 | -0.13(-1.34%) |
Nov 12, 2019 | 9.459 | 9.932 | 9.459 | 9.588 | 1,916,461 | +0.16(+1.73%) |
Nov 11, 2019 | 9.141 | 9.623 | 9.141 | 9.425 | 1,837,958 | +0.15(+1.67%) |
Nov 08, 2019 | 9.597 | 9.794 | 8.858 | 9.270 | 2,110,080 | +0.08(+0.84%) |
Nov 07, 2019 | 9.107 | 9.296 | 9.047 | 9.193 | 1,785,918 | +0.18(+2.00%) |
Nov 06, 2019 | 8.489 | 9.030 | 8.291 | 9.013 | 2,631,890 | +0.52(+6.17%) |
Nov 05, 2019 | 8.248 | 8.892 | 8.196 | 8.489 | 2,419,113 | +0.29(+3.56%) |
Nov 04, 2019 | 8.059 | 8.214 | 7.973 | 8.196 | 1,018,183 | +0.28(+3.58%) |
Nov 01, 2019 | 7.389 | 7.990 | 7.337 | 7.913 | 1,020,762 | +0.62(+8.48%) |
Oct 31, 2019 | 7.226 | 7.299 | 7.049 | 7.294 | 582,180 | +0.00(+0.00%) |
Oct 30, 2019 | 7.277 | 7.316 | 7.079 | 7.294 | 475,919 | -0.02(-0.23%) |
Oct 29, 2019 | 7.363 | 7.436 | 7.260 | 7.311 | 540,411 | -0.12(-1.62%) |
Oct 28, 2019 | 7.329 | 7.612 | 7.329 | 7.432 | 741,066 | +0.17(+2.37%) |
Oct 25, 2019 | 6.959 | 7.333 | 6.899 | 7.260 | 1,166,486 | +0.26(+3.68%) |
Oct 24, 2019 | 7.183 | 7.243 | 6.890 | 7.002 | 1,002,222 | -0.13(-1.81%) |
Oct 23, 2019 | 7.286 | 7.406 | 7.097 | 7.131 | 787,557 | -0.13(-1.78%) |
Oct 22, 2019 | 7.303 | 7.324 | 7.011 | 7.260 | 742,707 | -0.08(-1.05%) |
Oct 21, 2019 | 7.260 | 7.500 | 7.217 | 7.337 | 1,282,450 | +0.24(+3.39%) |
Oct 18, 2019 | 6.951 | 7.208 | 6.916 | 7.097 | 1,049,046 | +0.09(+1.35%) |
Oct 17, 2019 | 7.019 | 7.041 | 6.826 | 7.002 | 681,632 | +0.00(+0.00%) |
Oct 16, 2019 | 6.839 | 7.208 | 6.839 | 7.002 | 632,888 | +0.18(+2.64%) |
Oct 15, 2019 | 6.787 | 6.951 | 6.598 | 6.822 | 889,932 | -0.01(-0.13%) |
Oct 14, 2019 | 6.942 | 6.942 | 6.766 | 6.830 | 815,504 | -0.18(-2.57%) |
Oct 11, 2019 | 6.641 | 7.148 | 6.641 | 7.011 | 1,474,111 | +0.56(+8.66%) |
Oct 10, 2019 | 6.177 | 6.504 | 6.126 | 6.452 | 1,256,284 | +0.34(+5.48%) |
Oct 09, 2019 | 6.229 | 6.272 | 6.096 | 6.117 | 1,069,184 | -0.02(-0.28%) |
Oct 08, 2019 | 6.152 | 6.280 | 6.074 | 6.134 | 924,537 | -0.15(-2.33%) |
Oct 07, 2019 | 6.366 | 6.474 | 6.263 | 6.280 | 767,321 | -0.15(-2.27%) |
Oct 04, 2019 | 6.418 | 6.555 | 6.263 | 6.427 | 714,766 | -0.05(-0.80%) |
Oct 03, 2019 | 6.384 | 6.487 | 6.195 | 6.478 | 948,608 | -0.01(-0.13%) |
Oct 02, 2019 | 6.444 | 6.607 | 6.298 | 6.487 | 948,797 | -0.12(-1.82%) |
Oct 01, 2019 | 7.183 | 7.526 | 6.555 | 6.607 | 1,251,669 | -0.52(-7.35%) |
Sep 30, 2019 | 7.071 | 7.183 | 6.805 | 7.131 | 1,200,737 | +0.09(+1.34%) |
Sep 27, 2019 | 7.131 | 7.174 | 6.963 | 7.037 | 959,307 | -0.09(-1.33%) |
Sep 26, 2019 | 7.655 | 7.659 | 6.933 | 7.131 | 2,020,181 | -0.58(-7.47%) |
Sep 25, 2019 | 7.311 | 7.750 | 7.303 | 7.707 | 1,171,998 | +0.34(+4.67%) |
Sep 24, 2019 | 7.947 | 7.956 | 7.324 | 7.363 | 1,871,687 | -0.59(-7.45%) |
Sep 23, 2019 | 7.689 | 8.046 | 7.655 | 7.956 | 1,363,321 | +0.15(+1.87%) |
Sep 20, 2019 | 8.025 | 8.093 | 7.732 | 7.810 | 1,959,585 | -0.19(-2.36%) |
Sep 19, 2019 | 8.033 | 8.222 | 7.913 | 7.999 | 2,212,473 | +0.02(+0.22%) |
Sep 18, 2019 | 8.171 | 8.274 | 7.861 | 7.982 | 2,223,149 | -0.24(-2.93%) |
Sep 17, 2019 | 8.214 | 8.342 | 8.033 | 8.222 | 824,038 | -0.12(-1.44%) |
Sep 16, 2019 | 8.188 | 8.471 | 8.136 | 8.342 | 1,575,749 | +0.05(+0.62%) |
Sep 13, 2019 | 8.342 | 8.678 | 8.257 | 8.291 | 1,640,204 | +0.03(+0.42%) |
Sep 12, 2019 | 8.033 | 8.420 | 7.724 | 8.257 | 2,848,380 | +0.15(+1.80%) |
Sep 11, 2019 | 7.664 | 8.377 | 7.492 | 8.110 | 4,390,488 | +0.46(+6.07%) |
Sep 10, 2019 | 7.432 | 7.681 | 7.200 | 7.647 | 2,427,197 | +0.21(+2.77%) |
Sep 09, 2019 | 7.174 | 7.526 | 7.140 | 7.440 | 2,219,018 | +0.26(+3.59%) |
Sep 06, 2019 | 6.976 | 7.269 | 6.787 | 7.183 | 1,969,594 | +0.23(+3.34%) |
Sep 05, 2019 | 6.564 | 7.097 | 6.564 | 6.951 | 3,761,161 | +0.49(+7.58%) |
Sep 04, 2019 | 6.186 | 6.469 | 6.186 | 6.461 | 1,282,629 | +0.38(+6.21%) |