Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.878 | 8.978 | 8.878 | 8.969 | 5,117,518 | +0.05(+0.51%) |
Nov 27, 2019 | 8.832 | 8.933 | 8.805 | 8.924 | 9,850,461 | +0.12(+1.35%) |
Nov 26, 2019 | 8.841 | 8.933 | 8.805 | 8.805 | 22,059,552 | -0.20(-2.23%) |
Nov 25, 2019 | 8.860 | 9.015 | 8.805 | 9.006 | 18,193,974 | +0.25(+2.81%) |
Nov 22, 2019 | 8.805 | 8.905 | 8.741 | 8.759 | 25,863,338 | -0.25(-2.74%) |
Nov 21, 2019 | 9.033 | 9.060 | 8.960 | 9.006 | 4,714,440 | -0.05(-0.50%) |
Nov 20, 2019 | 8.942 | 9.106 | 8.942 | 9.051 | 9,273,603 | +0.08(+0.92%) |
Nov 19, 2019 | 9.060 | 9.070 | 8.951 | 8.969 | 14,269,525 | -0.03(-0.30%) |
Nov 18, 2019 | 8.997 | 9.006 | 8.924 | 8.997 | 11,086,172 | +0.00(+0.00%) |
Nov 15, 2019 | 9.006 | 9.051 | 8.960 | 8.997 | 10,955,965 | -0.01(-0.10%) |
Nov 14, 2019 | 8.905 | 9.024 | 8.905 | 9.006 | 6,947,492 | +0.15(+1.65%) |
Nov 13, 2019 | 8.759 | 8.869 | 8.750 | 8.860 | 10,266,347 | -0.04(-0.41%) |
Nov 12, 2019 | 8.878 | 8.905 | 8.841 | 8.896 | 10,865,744 | -0.04(-0.41%) |
Nov 11, 2019 | 8.896 | 9.006 | 8.851 | 8.933 | 18,434,962 | +0.10(+1.14%) |
Nov 08, 2019 | 9.088 | 9.097 | 8.814 | 8.832 | 35,713,252 | -0.31(-3.39%) |
Nov 07, 2019 | 9.179 | 9.234 | 9.106 | 9.143 | 13,508,971 | +0.13(+1.42%) |
Nov 06, 2019 | 9.015 | 9.033 | 8.960 | 9.015 | 13,663,183 | +0.15(+1.65%) |
Nov 05, 2019 | 8.887 | 8.960 | 8.814 | 8.869 | 12,781,718 | -0.04(-0.41%) |
Nov 04, 2019 | 8.969 | 9.206 | 8.905 | 8.905 | 23,825,714 | +0.22(+2.52%) |
Nov 01, 2019 | 8.778 | 8.841 | 8.668 | 8.686 | 11,548,446 | -0.06(-0.73%) |
Oct 31, 2019 | 8.778 | 8.876 | 8.705 | 8.750 | 33,111,694 | +0.25(+2.90%) |
Oct 30, 2019 | 8.568 | 8.613 | 8.495 | 8.504 | 16,264,752 | +0.01(+0.11%) |
Oct 29, 2019 | 8.413 | 8.568 | 8.358 | 8.495 | 26,464,414 | +0.14(+1.64%) |
Oct 28, 2019 | 8.385 | 8.486 | 8.349 | 8.358 | 13,034,864 | -0.04(-0.43%) |
Oct 25, 2019 | 8.148 | 8.440 | 8.130 | 8.394 | 25,936,438 | +0.25(+3.02%) |
Oct 24, 2019 | 8.139 | 8.203 | 7.993 | 8.148 | 31,556,296 | -0.10(-1.22%) |
Oct 23, 2019 | 8.303 | 8.394 | 8.166 | 8.248 | 28,494,084 | +0.03(+0.33%) |
Oct 22, 2019 | 8.258 | 8.285 | 8.121 | 8.221 | 53,664,744 | -0.15(-1.83%) |
Oct 21, 2019 | 8.058 | 8.500 | 8.049 | 8.374 | 85,691,128 | -1.15(-12.11%) |
Oct 18, 2019 | 9.591 | 9.631 | 9.528 | 9.528 | 25,098,708 | -0.02(-0.19%) |
Oct 17, 2019 | 9.573 | 9.672 | 9.456 | 9.546 | 41,857,372 | -0.01(-0.09%) |
Oct 16, 2019 | 9.627 | 9.699 | 9.519 | 9.555 | 32,427,976 | -0.06(-0.66%) |
Oct 15, 2019 | 9.609 | 9.708 | 9.475 | 9.618 | 45,788,060 | +0.05(+0.47%) |
Oct 14, 2019 | 9.852 | 9.870 | 9.510 | 9.573 | 40,039,352 | -0.32(-3.19%) |
Oct 11, 2019 | 10.18 | 10.19 | 9.879 | 9.888 | 34,628,996 | -0.19(-1.88%) |
Oct 10, 2019 | 9.951 | 10.10 | 9.861 | 10.08 | 14,844,248 | +0.02(+0.18%) |
Oct 09, 2019 | 9.996 | 10.13 | 9.987 | 10.06 | 9,802,670 | +0.04(+0.36%) |
Oct 08, 2019 | 10.10 | 10.13 | 10.01 | 10.02 | 10,277,334 | -0.15(-1.51%) |
Oct 07, 2019 | 10.06 | 10.19 | 10.01 | 10.18 | 9,529,113 | +0.06(+0.62%) |
Oct 04, 2019 | 10.10 | 10.15 | 10.04 | 10.11 | 7,869,853 | +0.05(+0.54%) |
Oct 03, 2019 | 9.969 | 10.10 | 9.969 | 10.06 | 7,952,267 | +0.07(+0.72%) |
Oct 02, 2019 | 9.870 | 10.02 | 9.861 | 9.987 | 9,521,539 | +0.04(+0.36%) |
Oct 01, 2019 | 10.10 | 10.14 | 9.920 | 9.951 | 11,982,636 | -0.30(-2.90%) |
Sep 30, 2019 | 10.21 | 10.29 | 10.19 | 10.25 | 13,452,485 | +0.14(+1.43%) |
Sep 27, 2019 | 10.06 | 10.11 | 9.965 | 10.10 | 11,659,892 | +0.07(+0.72%) |
Sep 26, 2019 | 9.978 | 10.07 | 9.915 | 10.03 | 10,758,287 | +0.06(+0.63%) |
Sep 25, 2019 | 10.03 | 10.05 | 9.942 | 9.969 | 19,178,018 | +0.02(+0.18%) |
Sep 24, 2019 | 10.14 | 10.15 | 9.924 | 9.951 | 15,651,565 | +0.04(+0.36%) |
Sep 23, 2019 | 9.897 | 9.978 | 9.744 | 9.915 | 20,699,924 | -0.32(-3.08%) |
Sep 20, 2019 | 10.38 | 10.46 | 10.23 | 10.23 | 16,578,855 | -0.23(-2.15%) |
Sep 19, 2019 | 10.51 | 10.53 | 10.44 | 10.46 | 8,999,527 | -0.09(-0.86%) |
Sep 18, 2019 | 10.56 | 10.60 | 10.43 | 10.55 | 9,460,912 | +0.03(+0.26%) |
Sep 17, 2019 | 10.53 | 10.60 | 10.51 | 10.52 | 9,092,068 | -0.08(-0.77%) |
Sep 16, 2019 | 10.45 | 10.60 | 10.42 | 10.60 | 9,244,590 | -0.01(-0.09%) |
Sep 13, 2019 | 10.62 | 10.70 | 10.56 | 10.61 | 10,404,164 | +0.08(+0.77%) |
Sep 12, 2019 | 10.50 | 10.56 | 10.45 | 10.53 | 8,852,486 | +0.09(+0.86%) |
Sep 11, 2019 | 10.50 | 10.51 | 10.42 | 10.44 | 10,010,986 | -0.04(-0.34%) |
Sep 10, 2019 | 10.42 | 10.49 | 10.36 | 10.47 | 10,430,003 | -0.02(-0.17%) |
Sep 09, 2019 | 10.61 | 10.61 | 10.45 | 10.49 | 7,303,626 | -0.15(-1.44%) |
Sep 06, 2019 | 10.83 | 10.85 | 10.65 | 10.65 | 11,493,482 | -0.23(-2.15%) |
Sep 05, 2019 | 10.63 | 10.89 | 10.60 | 10.88 | 27,802,146 | +0.35(+3.34%) |
Sep 04, 2019 | 10.30 | 10.53 | 10.28 | 10.53 | 20,450,618 | +0.36(+3.55%) |