Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.279 | 8.350 | 8.207 | 8.261 | 123,822 | -0.03(-0.33%) |
Nov 27, 2019 | 8.288 | 8.440 | 8.252 | 8.288 | 182,229 | -0.01(-0.11%) |
Nov 26, 2019 | 8.323 | 8.521 | 8.217 | 8.297 | 368,374 | -0.03(-0.32%) |
Nov 25, 2019 | 7.874 | 8.395 | 7.811 | 8.323 | 417,281 | +0.41(+5.23%) |
Nov 22, 2019 | 7.829 | 7.973 | 7.775 | 7.910 | 167,655 | +0.13(+1.73%) |
Nov 21, 2019 | 7.982 | 7.982 | 7.748 | 7.775 | 260,429 | -0.20(-2.48%) |
Nov 20, 2019 | 8.081 | 8.162 | 7.946 | 7.973 | 246,291 | -0.18(-2.15%) |
Nov 19, 2019 | 8.216 | 8.323 | 8.036 | 8.148 | 241,875 | -0.01(-0.17%) |
Nov 18, 2019 | 8.341 | 8.350 | 8.094 | 8.162 | 240,342 | -0.22(-2.58%) |
Nov 15, 2019 | 8.377 | 8.440 | 8.297 | 8.377 | 206,259 | +0.06(+0.76%) |
Nov 14, 2019 | 8.332 | 8.413 | 8.279 | 8.315 | 193,968 | -0.11(-1.28%) |
Nov 13, 2019 | 8.548 | 8.602 | 8.404 | 8.422 | 197,461 | -0.23(-2.70%) |
Nov 12, 2019 | 8.594 | 8.683 | 8.496 | 8.656 | 314,831 | +0.06(+0.73%) |
Nov 11, 2019 | 8.460 | 8.701 | 8.358 | 8.594 | 291,083 | +0.02(+0.21%) |
Nov 08, 2019 | 8.389 | 8.647 | 8.318 | 8.576 | 339,792 | +0.18(+2.12%) |
Nov 07, 2019 | 8.175 | 8.487 | 8.042 | 8.398 | 432,227 | +0.28(+3.40%) |
Nov 06, 2019 | 8.362 | 8.398 | 8.122 | 8.122 | 301,939 | -0.31(-3.70%) |
Nov 05, 2019 | 8.478 | 8.647 | 8.380 | 8.433 | 246,417 | -0.06(-0.73%) |
Nov 04, 2019 | 8.300 | 8.589 | 8.202 | 8.496 | 345,200 | +0.32(+3.92%) |
Nov 01, 2019 | 7.748 | 8.327 | 7.573 | 8.175 | 489,027 | +0.33(+4.20%) |
Oct 31, 2019 | 8.647 | 8.674 | 7.757 | 7.846 | 621,161 | -0.69(-8.04%) |
Oct 30, 2019 | 8.540 | 8.629 | 8.442 | 8.531 | 253,683 | -0.01(-0.10%) |
Oct 29, 2019 | 8.380 | 8.585 | 8.327 | 8.540 | 222,573 | +0.14(+1.70%) |
Oct 28, 2019 | 8.398 | 8.576 | 8.380 | 8.398 | 162,980 | +0.05(+0.64%) |
Oct 25, 2019 | 8.095 | 8.469 | 7.988 | 8.344 | 293,865 | +0.25(+3.08%) |
Oct 24, 2019 | 8.335 | 8.389 | 8.051 | 8.095 | 230,838 | -0.22(-2.68%) |
Oct 23, 2019 | 8.335 | 8.380 | 8.242 | 8.318 | 271,282 | -0.01(-0.11%) |
Oct 22, 2019 | 8.380 | 8.469 | 8.282 | 8.327 | 294,844 | -0.05(-0.64%) |
Oct 21, 2019 | 8.629 | 8.763 | 8.353 | 8.380 | 310,005 | -0.20(-2.28%) |
Oct 18, 2019 | 8.710 | 8.772 | 8.540 | 8.576 | 257,820 | -0.16(-1.83%) |
Oct 17, 2019 | 8.585 | 8.852 | 8.585 | 8.736 | 246,509 | +0.18(+2.13%) |
Oct 16, 2019 | 8.264 | 8.665 | 8.264 | 8.554 | 283,850 | +0.31(+3.73%) |
Oct 15, 2019 | 8.113 | 8.273 | 8.086 | 8.246 | 387,729 | +0.16(+2.04%) |
Oct 14, 2019 | 8.033 | 8.220 | 7.979 | 8.082 | 402,061 | +0.03(+0.39%) |
Oct 11, 2019 | 7.846 | 8.264 | 7.846 | 8.051 | 519,458 | +0.20(+2.61%) |
Oct 10, 2019 | 7.685 | 8.220 | 7.204 | 7.846 | 1,893,806 | -1.87(-19.25%) |
Oct 09, 2019 | 9.903 | 9.930 | 9.600 | 9.716 | 313,027 | -0.12(-1.27%) |
Oct 08, 2019 | 10.02 | 10.10 | 9.796 | 9.841 | 424,150 | -0.22(-2.21%) |
Oct 07, 2019 | 10.15 | 10.32 | 10.04 | 10.06 | 452,504 | -0.17(-1.65%) |
Oct 04, 2019 | 10.05 | 10.25 | 9.979 | 10.23 | 203,808 | +0.18(+1.77%) |
Oct 03, 2019 | 9.992 | 10.12 | 9.805 | 10.05 | 239,917 | -0.01(-0.09%) |
Oct 02, 2019 | 9.814 | 10.24 | 9.662 | 10.06 | 369,159 | +0.20(+2.08%) |
Oct 01, 2019 | 10.16 | 10.27 | 9.805 | 9.858 | 209,366 | -0.24(-2.42%) |
Sep 30, 2019 | 10.13 | 10.17 | 10.01 | 10.10 | 325,455 | +0.04(+0.40%) |
Sep 27, 2019 | 10.03 | 10.21 | 9.974 | 10.06 | 196,060 | +0.02(+0.18%) |
Sep 26, 2019 | 10.33 | 10.33 | 9.974 | 10.05 | 157,975 | -0.37(-3.59%) |
Sep 25, 2019 | 10.16 | 10.45 | 10.07 | 10.42 | 332,338 | +0.26(+2.54%) |
Sep 24, 2019 | 10.24 | 10.42 | 10.12 | 10.16 | 363,707 | -0.12(-1.21%) |
Sep 23, 2019 | 10.19 | 10.33 | 9.974 | 10.29 | 161,170 | +0.07(+0.70%) |
Sep 20, 2019 | 10.20 | 10.38 | 10.14 | 10.21 | 482,626 | +0.04(+0.44%) |
Sep 19, 2019 | 10.19 | 10.35 | 10.13 | 10.17 | 161,530 | +0.01(+0.09%) |
Sep 18, 2019 | 10.28 | 10.35 | 10.10 | 10.16 | 211,621 | -0.15(-1.47%) |
Sep 17, 2019 | 10.27 | 10.35 | 10.13 | 10.31 | 219,161 | +0.01(+0.09%) |
Sep 16, 2019 | 10.05 | 10.38 | 9.930 | 10.30 | 223,310 | +0.20(+2.03%) |
Sep 13, 2019 | 10.06 | 10.26 | 9.938 | 10.10 | 305,993 | +0.11(+1.07%) |
Sep 12, 2019 | 10.26 | 10.29 | 9.912 | 9.992 | 298,551 | -0.29(-2.77%) |
Sep 11, 2019 | 10.00 | 10.29 | 9.943 | 10.28 | 488,261 | +0.31(+3.13%) |
Sep 10, 2019 | 9.582 | 10.07 | 9.575 | 9.965 | 458,376 | +0.37(+3.90%) |
Sep 09, 2019 | 9.547 | 9.689 | 9.480 | 9.591 | 280,107 | +0.08(+0.84%) |
Sep 06, 2019 | 9.475 | 9.573 | 9.413 | 9.511 | 154,961 | +0.04(+0.47%) |
Sep 05, 2019 | 9.119 | 9.502 | 9.119 | 9.466 | 434,463 | +0.47(+5.25%) |
Sep 04, 2019 | 9.057 | 9.181 | 8.932 | 8.994 | 376,833 | -0.03(-0.30%) |