Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.406 | 7.462 | 7.245 | 7.329 | 714,465 | -0.12(-1.59%) |
Nov 27, 2019 | 7.490 | 7.518 | 7.294 | 7.448 | 941,254 | -0.06(-0.74%) |
Nov 26, 2019 | 7.755 | 7.839 | 7.420 | 7.504 | 1,158,084 | -0.27(-3.50%) |
Nov 25, 2019 | 7.629 | 7.873 | 7.573 | 7.776 | 965,975 | +0.10(+1.27%) |
Nov 22, 2019 | 7.887 | 8.034 | 7.671 | 7.678 | 769,336 | -0.20(-2.48%) |
Nov 21, 2019 | 7.873 | 7.950 | 7.622 | 7.873 | 1,194,259 | +0.00(+0.00%) |
Nov 20, 2019 | 8.090 | 8.090 | 7.825 | 7.873 | 901,493 | -0.28(-3.42%) |
Nov 19, 2019 | 8.118 | 8.188 | 7.929 | 8.153 | 1,124,140 | -0.07(-0.85%) |
Nov 18, 2019 | 8.523 | 8.578 | 8.111 | 8.222 | 1,146,995 | -0.38(-4.38%) |
Nov 15, 2019 | 8.369 | 8.634 | 8.348 | 8.599 | 1,481,079 | +0.27(+3.18%) |
Nov 14, 2019 | 8.229 | 8.376 | 8.076 | 8.334 | 695,464 | +0.06(+0.76%) |
Nov 13, 2019 | 8.404 | 8.509 | 8.160 | 8.271 | 1,080,092 | -0.20(-2.39%) |
Nov 12, 2019 | 8.362 | 8.585 | 8.299 | 8.474 | 893,216 | +0.13(+1.59%) |
Nov 11, 2019 | 8.083 | 8.362 | 7.978 | 8.341 | 1,547,946 | +0.17(+2.05%) |
Nov 08, 2019 | 8.104 | 8.229 | 7.957 | 8.174 | 1,000,423 | +0.00(+0.00%) |
Nov 07, 2019 | 8.551 | 8.725 | 7.894 | 8.174 | 1,789,173 | -0.32(-3.78%) |
Nov 06, 2019 | 8.544 | 8.544 | 8.376 | 8.495 | 1,277,423 | -0.01(-0.08%) |
Nov 05, 2019 | 8.595 | 8.635 | 8.361 | 8.502 | 1,559,854 | +0.05(+0.55%) |
Nov 04, 2019 | 8.388 | 8.535 | 8.141 | 8.455 | 1,962,103 | +0.36(+4.46%) |
Nov 01, 2019 | 7.653 | 8.129 | 7.579 | 8.094 | 1,655,514 | +0.47(+6.23%) |
Oct 31, 2019 | 7.319 | 7.619 | 6.884 | 7.619 | 2,592,044 | +0.30(+4.11%) |
Oct 30, 2019 | 7.753 | 7.853 | 7.252 | 7.319 | 4,142,612 | -0.47(-6.09%) |
Oct 29, 2019 | 8.388 | 8.455 | 7.740 | 7.793 | 3,071,012 | -0.59(-7.09%) |
Oct 28, 2019 | 9.056 | 9.236 | 8.281 | 8.388 | 2,821,033 | -0.74(-8.06%) |
Oct 25, 2019 | 9.203 | 9.324 | 9.056 | 9.123 | 605,949 | -0.11(-1.16%) |
Oct 24, 2019 | 9.471 | 9.479 | 9.217 | 9.230 | 675,028 | -0.23(-2.47%) |
Oct 23, 2019 | 9.424 | 9.484 | 9.377 | 9.464 | 434,208 | +0.05(+0.57%) |
Oct 22, 2019 | 9.304 | 9.564 | 9.297 | 9.411 | 564,238 | +0.09(+1.00%) |
Oct 21, 2019 | 9.203 | 9.371 | 9.163 | 9.317 | 535,906 | +0.18(+1.98%) |
Oct 18, 2019 | 9.036 | 9.244 | 8.990 | 9.137 | 847,132 | +0.09(+0.96%) |
Oct 17, 2019 | 9.083 | 9.157 | 9.030 | 9.050 | 492,478 | -0.04(-0.44%) |
Oct 16, 2019 | 9.157 | 9.224 | 9.090 | 9.090 | 326,497 | -0.06(-0.66%) |
Oct 15, 2019 | 9.030 | 9.177 | 8.990 | 9.150 | 696,653 | +0.12(+1.33%) |
Oct 14, 2019 | 9.264 | 9.344 | 8.956 | 9.030 | 1,339,972 | -0.31(-3.36%) |
Oct 11, 2019 | 9.371 | 9.404 | 9.244 | 9.344 | 764,244 | +0.01(+0.07%) |
Oct 10, 2019 | 9.324 | 9.411 | 9.224 | 9.337 | 548,785 | +0.06(+0.65%) |
Oct 09, 2019 | 9.324 | 9.424 | 9.230 | 9.277 | 998,340 | +0.13(+1.46%) |
Oct 08, 2019 | 9.645 | 9.715 | 9.123 | 9.143 | 1,208,733 | -0.49(-5.13%) |
Oct 07, 2019 | 9.858 | 9.899 | 9.631 | 9.638 | 725,962 | -0.22(-2.24%) |
Oct 04, 2019 | 9.932 | 9.945 | 9.818 | 9.858 | 479,972 | +0.03(+0.34%) |
Oct 03, 2019 | 9.925 | 9.960 | 9.725 | 9.825 | 868,667 | -0.05(-0.47%) |
Oct 02, 2019 | 10.23 | 10.29 | 9.832 | 9.872 | 925,617 | -0.35(-3.46%) |
Oct 01, 2019 | 10.67 | 10.78 | 10.11 | 10.23 | 1,306,710 | -0.47(-4.43%) |
Sep 30, 2019 | 10.66 | 10.79 | 10.54 | 10.70 | 486,438 | +0.04(+0.38%) |
Sep 27, 2019 | 10.59 | 10.69 | 10.51 | 10.66 | 280,083 | +0.09(+0.88%) |
Sep 26, 2019 | 10.70 | 10.71 | 10.33 | 10.57 | 505,857 | -0.07(-0.69%) |
Sep 25, 2019 | 10.59 | 10.73 | 10.55 | 10.64 | 348,703 | +0.06(+0.57%) |
Sep 24, 2019 | 10.48 | 10.61 | 10.46 | 10.58 | 303,374 | +0.05(+0.44%) |
Sep 23, 2019 | 10.56 | 10.77 | 10.53 | 10.53 | 472,961 | -0.15(-1.38%) |
Sep 20, 2019 | 10.56 | 10.69 | 10.46 | 10.68 | 610,438 | +0.16(+1.52%) |
Sep 19, 2019 | 10.65 | 10.67 | 10.44 | 10.52 | 271,839 | -0.05(-0.44%) |
Sep 18, 2019 | 10.48 | 10.71 | 10.43 | 10.57 | 418,899 | +0.07(+0.64%) |
Sep 17, 2019 | 10.73 | 10.73 | 10.43 | 10.50 | 359,346 | -0.21(-1.94%) |
Sep 16, 2019 | 10.69 | 10.80 | 10.53 | 10.71 | 508,403 | +0.07(+0.63%) |
Sep 13, 2019 | 10.79 | 10.91 | 10.55 | 10.64 | 452,292 | +0.04(+0.38%) |
Sep 12, 2019 | 10.99 | 11.02 | 10.60 | 10.60 | 472,063 | -0.43(-3.88%) |
Sep 11, 2019 | 11.19 | 11.19 | 11.01 | 11.03 | 362,359 | -0.12(-1.08%) |
Sep 10, 2019 | 10.95 | 11.16 | 10.92 | 11.15 | 710,288 | +0.17(+1.58%) |
Sep 09, 2019 | 10.69 | 11.02 | 10.69 | 10.97 | 450,006 | +0.31(+2.95%) |
Sep 06, 2019 | 10.84 | 10.89 | 10.66 | 10.66 | 293,249 | -0.22(-2.03%) |
Sep 05, 2019 | 10.74 | 10.96 | 10.61 | 10.88 | 651,862 | +0.32(+3.04%) |
Sep 04, 2019 | 10.49 | 10.89 | 10.42 | 10.56 | 807,966 | +0.14(+1.35%) |