Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.430 | 9.430 | 9.350 | 9.350 | 27,200 | -0.08(-0.85%) |
Nov 27, 2019 | 9.515 | 9.600 | 9.430 | 9.430 | 21,000 | -0.21(-2.23%) |
Nov 26, 2019 | 9.510 | 9.700 | 9.510 | 9.645 | 12,369 | -0.01(-0.05%) |
Nov 25, 2019 | 9.665 | 9.740 | 9.542 | 9.650 | 27,159 | +0.24(+2.55%) |
Nov 22, 2019 | 9.530 | 9.530 | 9.380 | 9.410 | 24,100 | -0.08(-0.84%) |
Nov 21, 2019 | 9.430 | 9.500 | 9.358 | 9.490 | 39,247 | +0.17(+1.87%) |
Nov 20, 2019 | 9.270 | 9.400 | 9.270 | 9.316 | 22,187 | +0.07(+0.78%) |
Nov 19, 2019 | 9.340 | 9.370 | 9.220 | 9.244 | 9,868 | -0.10(-1.03%) |
Nov 18, 2019 | 9.225 | 9.350 | 9.144 | 9.340 | 7,912 | +0.18(+1.97%) |
Nov 15, 2019 | 9.070 | 9.200 | 9.070 | 9.160 | 81,200 | +0.22(+2.52%) |
Nov 14, 2019 | 8.730 | 9.040 | 8.730 | 8.935 | 25,571 | +0.04(+0.39%) |
Nov 13, 2019 | 8.884 | 8.924 | 8.870 | 8.900 | 14,487 | -0.03(-0.34%) |
Nov 12, 2019 | 8.960 | 8.960 | 8.915 | 8.930 | 37,906 | -0.13(-1.41%) |
Nov 11, 2019 | 9.000 | 9.130 | 8.920 | 9.058 | 40,860 | +0.16(+1.78%) |
Nov 08, 2019 | 8.872 | 8.950 | 8.835 | 8.900 | 63,100 | +0.08(+0.91%) |
Nov 07, 2019 | 8.740 | 8.851 | 8.740 | 8.820 | 35,634 | +0.17(+1.97%) |
Nov 06, 2019 | 8.820 | 8.830 | 8.600 | 8.650 | 129,697 | -0.41(-4.53%) |
Nov 05, 2019 | 9.030 | 9.150 | 8.960 | 9.060 | 133,493 | -0.17(-1.84%) |
Nov 04, 2019 | 9.110 | 9.390 | 9.040 | 9.230 | 208,332 | -1.34(-12.68%) |
Nov 01, 2019 | 10.46 | 10.60 | 10.41 | 10.57 | 38,300 | +0.21(+2.03%) |
Oct 31, 2019 | 10.29 | 10.37 | 10.27 | 10.36 | 92,028 | +0.15(+1.47%) |
Oct 30, 2019 | 10.10 | 10.21 | 10.09 | 10.21 | 26,587 | -0.09(-0.87%) |
Oct 29, 2019 | 10.24 | 10.38 | 10.24 | 10.30 | 2,520 | +0.02(+0.19%) |
Oct 28, 2019 | 10.10 | 10.39 | 10.10 | 10.28 | 21,734 | -0.17(-1.63%) |
Oct 25, 2019 | 10.30 | 10.45 | 10.29 | 10.45 | 18,600 | +0.05(+0.48%) |
Oct 24, 2019 | 10.54 | 10.55 | 10.37 | 10.40 | 27,454 | -0.34(-3.17%) |
Oct 23, 2019 | 10.47 | 10.76 | 10.47 | 10.74 | 16,588 | +0.20(+1.90%) |
Oct 22, 2019 | 10.67 | 10.75 | 10.54 | 10.54 | 10,402 | -0.09(-0.85%) |
Oct 21, 2019 | 10.67 | 10.69 | 10.57 | 10.63 | 21,171 | +0.05(+0.47%) |
Oct 18, 2019 | 10.73 | 10.73 | 10.49 | 10.58 | 17,600 | +0.00(+0.00%) |
Oct 17, 2019 | 10.49 | 10.62 | 10.40 | 10.58 | 14,287 | +0.07(+0.67%) |
Oct 16, 2019 | 10.22 | 10.54 | 10.22 | 10.51 | 36,400 | +0.37(+3.65%) |
Oct 15, 2019 | 9.930 | 10.20 | 9.850 | 10.14 | 40,042 | -0.01(-0.10%) |
Oct 14, 2019 | 10.00 | 10.16 | 9.973 | 10.15 | 46,259 | +0.09(+0.89%) |
Oct 11, 2019 | 10.10 | 10.15 | 10.01 | 10.06 | 29,500 | +0.42(+4.36%) |
Oct 10, 2019 | 9.340 | 9.650 | 9.330 | 9.640 | 31,547 | +0.27(+2.88%) |
Oct 09, 2019 | 9.170 | 9.370 | 9.170 | 9.370 | 18,992 | +0.22(+2.40%) |
Oct 08, 2019 | 9.045 | 9.280 | 9.040 | 9.150 | 34,795 | -0.27(-2.87%) |
Oct 07, 2019 | 9.540 | 9.580 | 9.400 | 9.420 | 36,892 | -0.22(-2.28%) |
Oct 04, 2019 | 9.510 | 9.690 | 9.450 | 9.640 | 16,400 | +0.06(+0.63%) |
Oct 03, 2019 | 9.570 | 9.610 | 9.450 | 9.580 | 68,381 | -0.34(-3.43%) |
Oct 02, 2019 | 9.535 | 10.25 | 9.490 | 9.920 | 61,982 | +0.71(+7.71%) |
Oct 01, 2019 | 9.150 | 9.210 | 9.088 | 9.210 | 23,623 | -0.12(-1.29%) |
Sep 30, 2019 | 9.300 | 9.370 | 9.260 | 9.330 | 18,624 | +0.05(+0.59%) |
Sep 27, 2019 | 9.220 | 9.310 | 9.170 | 9.275 | 16,200 | +0.15(+1.59%) |
Sep 26, 2019 | 9.130 | 9.170 | 9.100 | 9.130 | 15,829 | +0.05(+0.53%) |
Sep 25, 2019 | 9.130 | 9.160 | 9.070 | 9.082 | 12,990 | -0.28(-2.97%) |
Sep 24, 2019 | 9.430 | 9.460 | 9.270 | 9.360 | 218,800 | +0.07(+0.75%) |
Sep 23, 2019 | 9.170 | 9.310 | 9.090 | 9.290 | 115,182 | -0.32(-3.33%) |
Sep 20, 2019 | 9.370 | 9.660 | 9.370 | 9.610 | 40,600 | +0.36(+3.89%) |
Sep 19, 2019 | 9.290 | 9.310 | 9.150 | 9.250 | 73,282 | -0.02(-0.22%) |
Sep 18, 2019 | 9.120 | 9.390 | 9.120 | 9.270 | 19,538 | +0.07(+0.76%) |
Sep 17, 2019 | 9.190 | 9.300 | 9.190 | 9.200 | 173,437 | -0.17(-1.81%) |
Sep 16, 2019 | 9.225 | 9.400 | 9.220 | 9.370 | 25,077 | -0.09(-0.95%) |
Sep 13, 2019 | 9.430 | 9.640 | 9.430 | 9.460 | 37,300 | +0.09(+0.96%) |
Sep 12, 2019 | 9.260 | 9.440 | 9.234 | 9.370 | 30,994 | -0.05(-0.53%) |
Sep 11, 2019 | 9.280 | 9.430 | 9.240 | 9.420 | 43,553 | +0.35(+3.86%) |
Sep 10, 2019 | 8.910 | 9.070 | 8.910 | 9.070 | 96,852 | +0.20(+2.25%) |
Sep 09, 2019 | 8.865 | 8.910 | 8.830 | 8.870 | 17,499 | +0.03(+0.34%) |
Sep 06, 2019 | 8.785 | 9.020 | 8.720 | 8.840 | 23,100 | -0.20(-2.21%) |
Sep 05, 2019 | 8.810 | 9.060 | 8.810 | 9.040 | 28,801 | +0.19(+2.15%) |
Sep 04, 2019 | 8.800 | 8.930 | 8.770 | 8.850 | 38,310 | -0.06(-0.67%) |