Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.01 | 10.38 | 9.830 | 10.38 | 118,500 | +0.32(+3.18%) |
Nov 27, 2019 | 10.04 | 10.19 | 9.830 | 10.06 | 245,000 | +0.12(+1.21%) |
Nov 26, 2019 | 9.750 | 9.980 | 9.610 | 9.940 | 212,748 | +0.26(+2.69%) |
Nov 25, 2019 | 9.200 | 9.740 | 9.102 | 9.680 | 244,760 | +0.53(+5.79%) |
Nov 22, 2019 | 9.130 | 9.280 | 9.050 | 9.150 | 101,800 | +0.01(+0.11%) |
Nov 21, 2019 | 9.070 | 9.300 | 9.050 | 9.140 | 124,069 | +0.06(+0.66%) |
Nov 20, 2019 | 8.980 | 9.370 | 8.790 | 9.080 | 225,302 | +0.08(+0.89%) |
Nov 19, 2019 | 8.470 | 9.030 | 8.413 | 9.000 | 209,889 | +0.49(+5.76%) |
Nov 18, 2019 | 8.900 | 8.965 | 8.430 | 8.510 | 284,480 | -0.31(-3.51%) |
Nov 15, 2019 | 9.060 | 9.280 | 8.760 | 8.820 | 232,000 | -0.21(-2.33%) |
Nov 14, 2019 | 9.370 | 9.610 | 8.830 | 9.030 | 319,506 | -0.61(-6.33%) |
Nov 13, 2019 | 9.730 | 10.02 | 9.420 | 9.640 | 224,447 | -0.10(-1.03%) |
Nov 12, 2019 | 10.52 | 10.90 | 9.730 | 9.740 | 225,163 | -0.71(-6.79%) |
Nov 11, 2019 | 10.49 | 10.60 | 10.02 | 10.45 | 200,702 | -0.22(-2.06%) |
Nov 08, 2019 | 10.26 | 11.39 | 9.780 | 10.67 | 573,900 | +0.50(+4.92%) |
Nov 07, 2019 | 9.690 | 10.30 | 9.690 | 10.17 | 413,715 | +0.64(+6.72%) |
Nov 06, 2019 | 10.15 | 10.18 | 9.380 | 9.530 | 233,215 | -0.52(-5.17%) |
Nov 05, 2019 | 9.750 | 10.19 | 9.560 | 10.05 | 194,954 | +0.38(+3.93%) |
Nov 04, 2019 | 9.720 | 10.00 | 9.650 | 9.670 | 156,463 | +0.00(+0.00%) |
Nov 01, 2019 | 9.340 | 9.730 | 9.290 | 9.670 | 147,100 | +0.45(+4.88%) |
Oct 31, 2019 | 9.140 | 9.290 | 8.830 | 9.220 | 130,279 | +0.14(+1.54%) |
Oct 30, 2019 | 9.120 | 9.300 | 8.910 | 9.080 | 102,668 | -0.12(-1.30%) |
Oct 29, 2019 | 9.350 | 9.400 | 9.055 | 9.200 | 105,905 | -0.13(-1.39%) |
Oct 28, 2019 | 9.460 | 9.700 | 9.210 | 9.330 | 215,823 | -0.17(-1.79%) |
Oct 25, 2019 | 9.740 | 9.868 | 9.200 | 9.500 | 326,000 | +0.00(+0.00%) |
Oct 24, 2019 | 9.460 | 9.624 | 9.300 | 9.500 | 183,251 | +0.08(+0.85%) |
Oct 23, 2019 | 9.240 | 9.510 | 9.135 | 9.420 | 186,653 | +0.22(+2.39%) |
Oct 22, 2019 | 9.250 | 9.400 | 9.150 | 9.200 | 353,414 | -0.06(-0.65%) |
Oct 21, 2019 | 9.270 | 9.480 | 9.190 | 9.260 | 225,720 | +0.01(+0.11%) |
Oct 18, 2019 | 8.700 | 9.415 | 8.700 | 9.250 | 332,500 | +0.35(+3.93%) |
Oct 17, 2019 | 8.650 | 8.950 | 8.620 | 8.900 | 206,795 | +0.22(+2.53%) |
Oct 16, 2019 | 8.810 | 8.900 | 8.580 | 8.680 | 219,755 | -0.22(-2.47%) |
Oct 15, 2019 | 9.090 | 9.240 | 8.580 | 8.900 | 251,902 | -0.06(-0.67%) |
Oct 14, 2019 | 9.000 | 9.290 | 8.860 | 8.960 | 480,653 | +0.08(+0.90%) |
Oct 11, 2019 | 8.710 | 9.000 | 8.520 | 8.880 | 333,100 | +0.32(+3.74%) |
Oct 10, 2019 | 8.650 | 9.040 | 8.350 | 8.560 | 530,702 | -0.16(-1.83%) |
Oct 09, 2019 | 8.590 | 9.080 | 8.470 | 8.720 | 779,922 | +0.22(+2.59%) |
Oct 08, 2019 | 8.300 | 8.660 | 8.050 | 8.500 | 1,015,767 | -0.12(-1.39%) |
Oct 07, 2019 | 8.510 | 8.860 | 7.770 | 8.620 | 6,093,270 | +1.16(+15.55%) |
Oct 04, 2019 | 7.970 | 8.000 | 6.960 | 7.460 | 635,000 | -0.48(-6.05%) |
Oct 03, 2019 | 7.810 | 8.100 | 7.680 | 7.940 | 246,173 | +0.12(+1.53%) |
Oct 02, 2019 | 7.860 | 8.210 | 7.650 | 7.820 | 217,985 | +0.01(+0.13%) |
Oct 01, 2019 | 8.400 | 8.590 | 7.800 | 7.810 | 349,400 | -0.63(-7.46%) |
Sep 30, 2019 | 8.500 | 8.691 | 8.300 | 8.440 | 272,797 | -0.07(-0.82%) |
Sep 27, 2019 | 8.920 | 8.990 | 8.450 | 8.510 | 176,600 | -0.28(-3.19%) |
Sep 26, 2019 | 9.090 | 9.380 | 8.720 | 8.790 | 237,467 | -0.25(-2.77%) |
Sep 25, 2019 | 8.590 | 9.150 | 8.400 | 9.040 | 216,644 | +0.45(+5.24%) |
Sep 24, 2019 | 8.840 | 9.090 | 8.540 | 8.590 | 307,308 | -0.25(-2.83%) |
Sep 23, 2019 | 8.510 | 8.930 | 8.500 | 8.840 | 277,069 | +0.09(+1.03%) |
Sep 20, 2019 | 9.360 | 9.640 | 8.670 | 8.750 | 378,800 | -0.83(-8.66%) |
Sep 19, 2019 | 9.810 | 10.03 | 9.570 | 9.580 | 120,387 | -0.14(-1.44%) |
Sep 18, 2019 | 9.460 | 9.860 | 9.460 | 9.720 | 154,620 | +0.09(+0.93%) |
Sep 17, 2019 | 9.710 | 10.20 | 9.520 | 9.630 | 190,188 | -0.07(-0.72%) |
Sep 16, 2019 | 9.200 | 10.06 | 9.000 | 9.700 | 212,477 | +0.41(+4.41%) |
Sep 13, 2019 | 10.00 | 10.16 | 9.270 | 9.290 | 298,600 | -0.40(-4.13%) |
Sep 12, 2019 | 9.300 | 9.700 | 9.200 | 9.690 | 216,825 | +0.38(+4.08%) |
Sep 11, 2019 | 9.290 | 9.450 | 9.130 | 9.310 | 337,100 | +0.30(+3.33%) |
Sep 10, 2019 | 9.190 | 9.350 | 8.880 | 9.010 | 271,852 | -0.19(-2.07%) |
Sep 09, 2019 | 8.880 | 9.200 | 8.630 | 9.200 | 323,642 | +0.57(+6.60%) |
Sep 06, 2019 | 7.730 | 8.770 | 7.720 | 8.630 | 372,000 | +0.93(+12.08%) |
Sep 05, 2019 | 7.340 | 7.700 | 7.200 | 7.700 | 156,409 | +0.48(+6.65%) |
Sep 04, 2019 | 7.450 | 7.500 | 7.111 | 7.220 | 102,766 | -0.22(-2.96%) |