Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.980 | 9.390 | 8.850 | 8.930 | 150,400 | +0.37(+4.32%) |
Nov 27, 2019 | 8.530 | 8.950 | 8.500 | 8.560 | 84,200 | -0.21(-2.39%) |
Nov 26, 2019 | 8.670 | 8.950 | 8.400 | 8.770 | 93,718 | +0.13(+1.50%) |
Nov 25, 2019 | 8.230 | 8.820 | 8.100 | 8.640 | 248,228 | +0.53(+6.54%) |
Nov 22, 2019 | 7.700 | 8.190 | 7.700 | 8.110 | 130,700 | +0.36(+4.65%) |
Nov 21, 2019 | 7.940 | 8.000 | 7.700 | 7.750 | 146,515 | -0.14(-1.77%) |
Nov 20, 2019 | 7.970 | 8.090 | 7.710 | 7.890 | 259,969 | -0.11(-1.38%) |
Nov 19, 2019 | 7.890 | 8.240 | 7.870 | 8.000 | 109,742 | +0.15(+1.91%) |
Nov 18, 2019 | 8.230 | 8.300 | 7.710 | 7.850 | 130,369 | -0.38(-4.62%) |
Nov 15, 2019 | 7.990 | 8.260 | 7.750 | 8.230 | 92,900 | +0.27(+3.39%) |
Nov 14, 2019 | 8.080 | 8.180 | 7.800 | 7.960 | 65,014 | -0.14(-1.73%) |
Nov 13, 2019 | 8.070 | 8.220 | 7.780 | 8.100 | 117,698 | -0.09(-1.10%) |
Nov 12, 2019 | 8.490 | 8.500 | 8.140 | 8.190 | 80,140 | -0.27(-3.19%) |
Nov 11, 2019 | 7.890 | 8.490 | 7.820 | 8.460 | 84,954 | +0.44(+5.49%) |
Nov 08, 2019 | 8.200 | 8.400 | 7.970 | 8.020 | 109,200 | -0.21(-2.55%) |
Nov 07, 2019 | 9.010 | 9.280 | 8.140 | 8.230 | 116,656 | -0.69(-7.74%) |
Nov 06, 2019 | 8.790 | 9.050 | 8.570 | 8.920 | 75,229 | +0.15(+1.71%) |
Nov 05, 2019 | 8.800 | 8.960 | 8.530 | 8.770 | 121,741 | +0.00(+0.00%) |
Nov 04, 2019 | 8.740 | 8.980 | 8.550 | 8.770 | 64,805 | +0.05(+0.57%) |
Nov 01, 2019 | 8.200 | 8.750 | 8.160 | 8.720 | 66,300 | +0.54(+6.60%) |
Oct 31, 2019 | 7.980 | 8.240 | 7.900 | 8.180 | 59,710 | +0.22(+2.76%) |
Oct 30, 2019 | 7.990 | 8.140 | 7.775 | 7.960 | 57,799 | -0.04(-0.50%) |
Oct 29, 2019 | 7.660 | 8.170 | 7.610 | 8.000 | 194,096 | +0.31(+4.03%) |
Oct 28, 2019 | 8.060 | 8.070 | 7.530 | 7.690 | 168,282 | -0.32(-4.00%) |
Oct 25, 2019 | 7.910 | 8.150 | 7.910 | 8.010 | 51,600 | +0.02(+0.25%) |
Oct 24, 2019 | 7.790 | 8.090 | 7.660 | 7.990 | 107,577 | +0.24(+3.10%) |
Oct 23, 2019 | 7.910 | 8.070 | 7.620 | 7.750 | 111,454 | -0.17(-2.15%) |
Oct 22, 2019 | 8.590 | 8.655 | 7.770 | 7.920 | 119,524 | -0.65(-7.58%) |
Oct 21, 2019 | 9.110 | 9.110 | 8.470 | 8.570 | 73,601 | -0.44(-4.88%) |
Oct 18, 2019 | 8.920 | 9.400 | 8.920 | 9.010 | 166,400 | +0.01(+0.11%) |
Oct 17, 2019 | 8.470 | 9.140 | 8.410 | 9.000 | 120,840 | +0.51(+6.01%) |
Oct 16, 2019 | 8.040 | 8.590 | 8.040 | 8.490 | 71,970 | +0.45(+5.60%) |
Oct 15, 2019 | 7.670 | 8.150 | 7.670 | 8.040 | 57,031 | +0.34(+4.42%) |
Oct 14, 2019 | 7.850 | 7.920 | 7.440 | 7.700 | 107,645 | -0.15(-1.91%) |
Oct 11, 2019 | 7.830 | 8.250 | 7.730 | 7.850 | 82,800 | +0.13(+1.68%) |
Oct 10, 2019 | 7.690 | 7.870 | 7.475 | 7.720 | 94,261 | +0.08(+1.05%) |
Oct 09, 2019 | 8.350 | 8.400 | 7.360 | 7.640 | 161,950 | -0.63(-7.62%) |
Oct 08, 2019 | 8.570 | 8.630 | 8.110 | 8.270 | 93,487 | -0.40(-4.61%) |
Oct 07, 2019 | 8.680 | 9.190 | 8.320 | 8.670 | 115,480 | -0.08(-0.91%) |
Oct 04, 2019 | 8.750 | 9.030 | 8.310 | 8.750 | 104,600 | +0.08(+0.92%) |
Oct 03, 2019 | 8.720 | 8.786 | 8.340 | 8.670 | 80,672 | -0.08(-0.91%) |
Oct 02, 2019 | 9.190 | 9.360 | 8.560 | 8.750 | 148,929 | -0.56(-6.02%) |
Oct 01, 2019 | 9.810 | 10.13 | 9.190 | 9.310 | 136,773 | -0.52(-5.29%) |
Sep 30, 2019 | 9.970 | 10.03 | 9.685 | 9.830 | 206,321 | +0.19(+1.97%) |
Sep 27, 2019 | 9.730 | 10.11 | 9.480 | 9.640 | 166,800 | -0.04(-0.41%) |
Sep 26, 2019 | 9.850 | 9.900 | 9.400 | 9.680 | 108,030 | -0.21(-2.12%) |
Sep 25, 2019 | 9.450 | 9.980 | 9.130 | 9.890 | 102,878 | +0.38(+4.00%) |
Sep 24, 2019 | 10.04 | 10.26 | 9.400 | 9.510 | 93,388 | -0.50(-5.00%) |
Sep 23, 2019 | 10.23 | 10.23 | 9.950 | 10.01 | 107,550 | -0.22(-2.15%) |
Sep 20, 2019 | 10.34 | 10.81 | 9.840 | 10.23 | 262,500 | -0.12(-1.16%) |
Sep 19, 2019 | 10.37 | 10.89 | 10.17 | 10.35 | 75,210 | +0.01(+0.10%) |
Sep 18, 2019 | 10.73 | 10.76 | 10.13 | 10.34 | 134,667 | -0.40(-3.72%) |
Sep 17, 2019 | 11.05 | 11.16 | 10.66 | 10.74 | 164,418 | -0.26(-2.36%) |
Sep 16, 2019 | 10.38 | 11.16 | 10.30 | 11.00 | 375,710 | +0.58(+5.57%) |
Sep 13, 2019 | 10.31 | 10.62 | 10.14 | 10.42 | 107,000 | +0.05(+0.48%) |
Sep 12, 2019 | 10.13 | 11.00 | 9.770 | 10.37 | 312,323 | +0.15(+1.47%) |
Sep 11, 2019 | 9.860 | 10.42 | 8.810 | 10.22 | 708,533 | +0.48(+4.93%) |
Sep 10, 2019 | 11.17 | 12.29 | 9.400 | 9.740 | 1,650,836 | -1.20(-10.97%) |
Sep 09, 2019 | 10.81 | 11.25 | 10.65 | 10.94 | 435,600 | +0.13(+1.20%) |
Sep 06, 2019 | 10.84 | 11.09 | 10.61 | 10.81 | 244,000 | +0.06(+0.56%) |
Sep 05, 2019 | 11.25 | 11.46 | 10.22 | 10.75 | 238,550 | -0.35(-3.15%) |
Sep 04, 2019 | 11.91 | 11.92 | 11.00 | 11.10 | 151,861 | -0.69(-5.85%) |