Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.460 | 8.460 | 8.235 | 8.300 | 419,000 | -0.31(-3.60%) |
Nov 27, 2019 | 8.500 | 8.610 | 8.420 | 8.610 | 331,100 | +0.14(+1.65%) |
Nov 26, 2019 | 8.820 | 8.830 | 8.450 | 8.470 | 635,179 | -0.38(-4.29%) |
Nov 25, 2019 | 8.640 | 8.880 | 8.570 | 8.850 | 1,055,537 | +0.34(+4.00%) |
Nov 22, 2019 | 8.380 | 8.540 | 8.270 | 8.510 | 629,600 | +0.20(+2.41%) |
Nov 21, 2019 | 8.160 | 8.390 | 8.050 | 8.310 | 711,595 | +0.21(+2.59%) |
Nov 20, 2019 | 8.200 | 8.280 | 8.080 | 8.100 | 1,034,109 | -0.10(-1.22%) |
Nov 19, 2019 | 8.150 | 8.310 | 7.970 | 8.200 | 1,023,941 | +0.05(+0.61%) |
Nov 18, 2019 | 8.340 | 8.410 | 8.090 | 8.150 | 934,085 | -0.29(-3.44%) |
Nov 15, 2019 | 8.390 | 8.480 | 8.275 | 8.440 | 931,600 | +0.12(+1.44%) |
Nov 14, 2019 | 8.440 | 8.522 | 8.295 | 8.320 | 572,123 | -0.10(-1.19%) |
Nov 13, 2019 | 8.500 | 8.580 | 8.360 | 8.420 | 731,715 | -0.16(-1.86%) |
Nov 12, 2019 | 8.670 | 8.850 | 8.520 | 8.580 | 825,560 | +0.03(+0.35%) |
Nov 11, 2019 | 8.340 | 8.590 | 8.250 | 8.550 | 617,383 | +0.04(+0.47%) |
Nov 08, 2019 | 8.360 | 8.530 | 8.240 | 8.510 | 765,800 | +0.09(+1.07%) |
Nov 07, 2019 | 8.680 | 8.790 | 8.355 | 8.420 | 634,138 | -0.05(-0.59%) |
Nov 06, 2019 | 8.620 | 8.650 | 8.305 | 8.470 | 1,036,713 | -0.16(-1.85%) |
Nov 05, 2019 | 9.020 | 9.130 | 8.560 | 8.630 | 1,392,938 | -0.31(-3.47%) |
Nov 04, 2019 | 8.950 | 9.120 | 8.855 | 8.940 | 1,088,126 | +0.17(+1.94%) |
Nov 01, 2019 | 8.670 | 8.770 | 8.520 | 8.770 | 1,407,700 | +0.18(+2.10%) |
Oct 31, 2019 | 8.820 | 8.820 | 8.445 | 8.590 | 1,272,455 | -0.23(-2.61%) |
Oct 30, 2019 | 9.150 | 9.150 | 8.680 | 8.820 | 1,603,388 | -0.35(-3.82%) |
Oct 29, 2019 | 8.820 | 9.285 | 8.750 | 9.170 | 945,021 | +0.24(+2.69%) |
Oct 28, 2019 | 9.000 | 9.150 | 8.830 | 8.930 | 954,527 | -0.04(-0.45%) |
Oct 25, 2019 | 9.070 | 9.200 | 8.940 | 8.970 | 996,600 | -0.12(-1.32%) |
Oct 24, 2019 | 9.190 | 9.235 | 8.940 | 9.090 | 1,014,257 | -0.07(-0.76%) |
Oct 23, 2019 | 8.900 | 9.505 | 8.760 | 9.160 | 2,397,691 | +0.22(+2.46%) |
Oct 22, 2019 | 9.220 | 9.660 | 8.530 | 8.940 | 2,444,053 | +0.63(+7.58%) |
Oct 21, 2019 | 8.090 | 8.480 | 8.060 | 8.310 | 1,390,463 | +0.30(+3.75%) |
Oct 18, 2019 | 8.390 | 8.540 | 8.000 | 8.010 | 1,220,400 | -0.39(-4.64%) |
Oct 17, 2019 | 8.490 | 8.625 | 8.330 | 8.400 | 1,006,987 | -0.03(-0.36%) |
Oct 16, 2019 | 8.320 | 8.640 | 8.270 | 8.430 | 1,156,863 | +0.10(+1.20%) |
Oct 15, 2019 | 8.210 | 8.530 | 8.130 | 8.330 | 949,611 | +0.15(+1.83%) |
Oct 14, 2019 | 8.120 | 8.285 | 7.970 | 8.180 | 1,368,765 | -0.12(-1.45%) |
Oct 11, 2019 | 8.020 | 8.460 | 7.990 | 8.300 | 1,467,600 | +0.46(+5.87%) |
Oct 10, 2019 | 7.710 | 7.950 | 7.650 | 7.840 | 1,254,186 | +0.22(+2.89%) |
Oct 09, 2019 | 7.640 | 7.800 | 7.490 | 7.620 | 1,381,293 | +0.14(+1.87%) |
Oct 08, 2019 | 7.540 | 7.600 | 7.415 | 7.480 | 803,538 | -0.17(-2.22%) |
Oct 07, 2019 | 7.650 | 7.870 | 7.640 | 7.650 | 1,195,583 | -0.01(-0.13%) |
Oct 04, 2019 | 7.720 | 7.780 | 7.560 | 7.660 | 740,400 | -0.01(-0.13%) |
Oct 03, 2019 | 7.530 | 7.718 | 7.490 | 7.670 | 1,313,258 | +0.06(+0.79%) |
Oct 02, 2019 | 7.630 | 7.730 | 7.490 | 7.610 | 920,257 | -0.11(-1.42%) |
Oct 01, 2019 | 8.110 | 8.190 | 7.690 | 7.720 | 887,158 | -0.34(-4.22%) |
Sep 30, 2019 | 8.260 | 8.260 | 7.880 | 8.060 | 1,065,959 | -0.27(-3.24%) |
Sep 27, 2019 | 8.520 | 8.600 | 8.140 | 8.330 | 1,100,800 | -0.29(-3.36%) |
Sep 26, 2019 | 8.560 | 8.705 | 8.280 | 8.620 | 970,397 | -0.02(-0.23%) |
Sep 25, 2019 | 8.100 | 8.690 | 8.090 | 8.640 | 1,358,971 | +0.41(+4.98%) |
Sep 24, 2019 | 8.310 | 8.465 | 8.180 | 8.230 | 1,723,048 | -0.16(-1.91%) |
Sep 23, 2019 | 8.200 | 8.410 | 8.130 | 8.390 | 1,089,121 | +0.11(+1.33%) |
Sep 20, 2019 | 8.480 | 8.550 | 8.207 | 8.280 | 5,872,300 | -0.14(-1.66%) |
Sep 19, 2019 | 9.030 | 9.150 | 8.290 | 8.420 | 1,722,596 | -0.49(-5.50%) |
Sep 18, 2019 | 9.230 | 9.380 | 8.845 | 8.910 | 940,627 | -0.41(-4.40%) |
Sep 17, 2019 | 9.520 | 9.550 | 9.220 | 9.320 | 1,040,720 | -0.38(-3.92%) |
Sep 16, 2019 | 9.500 | 9.850 | 9.380 | 9.700 | 1,658,769 | +0.82(+9.23%) |
Sep 13, 2019 | 8.870 | 9.200 | 8.750 | 8.880 | 623,500 | +0.13(+1.49%) |
Sep 12, 2019 | 8.640 | 8.810 | 8.300 | 8.750 | 819,058 | -0.14(-1.57%) |
Sep 11, 2019 | 8.800 | 8.985 | 8.600 | 8.890 | 1,003,953 | +0.14(+1.60%) |
Sep 10, 2019 | 8.450 | 8.800 | 8.410 | 8.750 | 1,618,759 | +0.34(+4.04%) |
Sep 09, 2019 | 7.920 | 8.450 | 7.920 | 8.410 | 1,069,176 | +0.62(+7.96%) |
Sep 06, 2019 | 7.700 | 7.880 | 7.520 | 7.790 | 735,000 | +0.01(+0.13%) |
Sep 05, 2019 | 7.470 | 7.850 | 7.470 | 7.780 | 1,043,100 | +0.44(+5.99%) |
Sep 04, 2019 | 7.270 | 7.370 | 7.200 | 7.340 | 338,359 | +0.22(+3.09%) |