Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.600 | 9.710 | 9.365 | 9.520 | 24,400 | -0.08(-0.83%) |
Nov 27, 2019 | 10.46 | 10.46 | 9.550 | 9.600 | 42,000 | -0.46(-4.57%) |
Nov 26, 2019 | 9.200 | 10.45 | 8.900 | 10.06 | 131,462 | +1.70(+20.33%) |
Nov 25, 2019 | 7.910 | 8.480 | 7.800 | 8.360 | 22,386 | -0.01(-0.12%) |
Nov 22, 2019 | 8.030 | 8.370 | 7.760 | 8.370 | 10,400 | +0.32(+3.98%) |
Nov 21, 2019 | 7.620 | 8.060 | 7.580 | 8.050 | 14,382 | -0.03(-0.37%) |
Nov 20, 2019 | 8.140 | 8.239 | 7.620 | 8.080 | 22,877 | -0.11(-1.34%) |
Nov 19, 2019 | 8.510 | 8.510 | 8.060 | 8.190 | 10,646 | -0.29(-3.42%) |
Nov 18, 2019 | 8.340 | 8.740 | 8.260 | 8.480 | 14,119 | -0.01(-0.12%) |
Nov 15, 2019 | 8.550 | 8.604 | 8.020 | 8.490 | 23,900 | +0.07(+0.83%) |
Nov 14, 2019 | 9.002 | 9.197 | 8.390 | 8.420 | 11,498 | -0.37(-4.21%) |
Nov 13, 2019 | 8.639 | 8.940 | 8.130 | 8.790 | 19,189 | +0.04(+0.46%) |
Nov 12, 2019 | 8.920 | 9.370 | 8.695 | 8.750 | 23,357 | -0.56(-6.02%) |
Nov 11, 2019 | 9.250 | 9.450 | 8.850 | 9.310 | 14,416 | +0.07(+0.76%) |
Nov 08, 2019 | 8.510 | 9.570 | 8.250 | 9.240 | 47,500 | +0.58(+6.70%) |
Nov 07, 2019 | 8.240 | 8.720 | 7.960 | 8.660 | 24,235 | +0.51(+6.26%) |
Nov 06, 2019 | 7.987 | 8.270 | 7.987 | 8.150 | 14,423 | +0.25(+3.16%) |
Nov 05, 2019 | 8.170 | 8.386 | 7.900 | 7.900 | 10,311 | -0.21(-2.65%) |
Nov 04, 2019 | 8.064 | 8.370 | 7.960 | 8.115 | 8,557 | -0.21(-2.46%) |
Nov 01, 2019 | 8.076 | 8.335 | 8.076 | 8.320 | 1,200 | +0.13(+1.59%) |
Oct 31, 2019 | 8.460 | 8.460 | 7.880 | 8.190 | 12,834 | -0.09(-1.09%) |
Oct 30, 2019 | 8.180 | 8.440 | 7.960 | 8.280 | 8,321 | +0.13(+1.60%) |
Oct 29, 2019 | 8.530 | 8.589 | 8.050 | 8.150 | 11,554 | -0.15(-1.81%) |
Oct 28, 2019 | 8.448 | 8.448 | 8.150 | 8.300 | 1,675 | +0.24(+2.98%) |
Oct 25, 2019 | 8.300 | 8.320 | 8.060 | 8.060 | 2,100 | -0.23(-2.75%) |
Oct 24, 2019 | 8.168 | 8.370 | 8.114 | 8.288 | 4,447 | +0.08(+0.95%) |
Oct 23, 2019 | 8.220 | 8.600 | 8.110 | 8.210 | 17,954 | +0.22(+2.75%) |
Oct 22, 2019 | 7.985 | 8.150 | 7.750 | 7.990 | 19,534 | -0.13(-1.60%) |
Oct 21, 2019 | 8.420 | 8.430 | 7.710 | 8.120 | 21,274 | -0.38(-4.41%) |
Oct 18, 2019 | 8.500 | 8.620 | 8.190 | 8.495 | 13,100 | -0.02(-0.18%) |
Oct 17, 2019 | 8.420 | 8.640 | 8.300 | 8.510 | 11,968 | -0.05(-0.58%) |
Oct 16, 2019 | 8.550 | 8.650 | 8.190 | 8.560 | 29,030 | +0.01(+0.12%) |
Oct 15, 2019 | 8.500 | 8.750 | 8.320 | 8.550 | 11,037 | +0.15(+1.79%) |
Oct 14, 2019 | 8.590 | 8.720 | 8.360 | 8.400 | 5,550 | -0.23(-2.67%) |
Oct 11, 2019 | 8.880 | 8.880 | 8.390 | 8.630 | 24,900 | -0.23(-2.60%) |
Oct 10, 2019 | 9.350 | 9.420 | 8.860 | 8.860 | 12,650 | -0.35(-3.80%) |
Oct 09, 2019 | 9.600 | 9.660 | 8.770 | 9.210 | 35,539 | -0.48(-4.95%) |
Oct 08, 2019 | 9.748 | 9.748 | 9.500 | 9.690 | 8,557 | -0.13(-1.32%) |
Oct 07, 2019 | 9.700 | 9.920 | 9.695 | 9.820 | 9,569 | +0.17(+1.76%) |
Oct 04, 2019 | 9.720 | 9.950 | 9.650 | 9.650 | 9,500 | -0.14(-1.43%) |
Oct 03, 2019 | 9.830 | 9.870 | 9.737 | 9.790 | 3,441 | -0.14(-1.41%) |
Oct 02, 2019 | 10.07 | 10.07 | 9.640 | 9.930 | 18,139 | -0.16(-1.59%) |
Oct 01, 2019 | 10.00 | 10.28 | 9.940 | 10.09 | 9,023 | -0.05(-0.49%) |
Sep 30, 2019 | 10.15 | 10.29 | 10.07 | 10.14 | 11,404 | -0.01(-0.10%) |
Sep 27, 2019 | 10.30 | 10.35 | 9.890 | 10.15 | 19,000 | -0.06(-0.59%) |
Sep 26, 2019 | 9.979 | 10.29 | 9.850 | 10.21 | 12,778 | +0.13(+1.29%) |
Sep 25, 2019 | 9.930 | 10.08 | 9.892 | 10.08 | 9,311 | +0.23(+2.34%) |
Sep 24, 2019 | 10.00 | 10.40 | 9.850 | 9.850 | 21,766 | -0.38(-3.71%) |
Sep 23, 2019 | 10.10 | 10.43 | 9.997 | 10.23 | 36,796 | +0.24(+2.40%) |
Sep 20, 2019 | 9.840 | 10.05 | 9.800 | 9.990 | 29,000 | +0.21(+2.15%) |
Sep 19, 2019 | 10.10 | 10.43 | 9.700 | 9.780 | 56,115 | -0.29(-2.88%) |
Sep 18, 2019 | 9.750 | 10.47 | 9.700 | 10.07 | 42,075 | +0.23(+2.35%) |
Sep 17, 2019 | 9.883 | 9.950 | 9.764 | 9.839 | 13,644 | -0.11(-1.12%) |
Sep 16, 2019 | 10.14 | 10.15 | 9.650 | 9.950 | 19,972 | -0.05(-0.50%) |
Sep 13, 2019 | 10.03 | 10.27 | 9.598 | 10.00 | 64,900 | +0.10(+1.01%) |
Sep 12, 2019 | 10.13 | 10.16 | 9.570 | 9.900 | 26,527 | -0.12(-1.20%) |
Sep 11, 2019 | 9.280 | 10.05 | 9.280 | 10.02 | 26,055 | +0.54(+5.70%) |
Sep 10, 2019 | 10.23 | 10.25 | 9.410 | 9.480 | 64,565 | -0.61(-6.04%) |
Sep 09, 2019 | 9.750 | 10.24 | 9.610 | 10.09 | 51,744 | +0.53(+5.54%) |
Sep 06, 2019 | 9.570 | 9.712 | 9.350 | 9.560 | 15,500 | -0.08(-0.88%) |
Sep 05, 2019 | 9.890 | 9.890 | 9.645 | 9.645 | 1,997 | -0.17(-1.68%) |
Sep 04, 2019 | 9.482 | 9.890 | 9.457 | 9.810 | 5,940 | +0.12(+1.24%) |