Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.520 | 8.579 | 8.317 | 8.570 | 168,244 | +0.05(+0.60%) |
Nov 27, 2019 | 8.427 | 8.579 | 8.258 | 8.520 | 280,407 | +0.18(+2.13%) |
Nov 26, 2019 | 8.435 | 8.494 | 8.291 | 8.342 | 208,093 | -0.11(-1.30%) |
Nov 25, 2019 | 8.537 | 8.680 | 8.325 | 8.452 | 167,470 | -0.12(-1.38%) |
Nov 22, 2019 | 8.308 | 8.621 | 8.215 | 8.570 | 240,890 | +0.36(+4.43%) |
Nov 21, 2019 | 8.452 | 8.570 | 8.190 | 8.207 | 174,566 | -0.22(-2.61%) |
Nov 20, 2019 | 8.452 | 8.570 | 8.089 | 8.427 | 299,801 | -0.10(-1.19%) |
Nov 19, 2019 | 8.756 | 8.875 | 8.359 | 8.528 | 350,522 | -0.09(-1.08%) |
Nov 18, 2019 | 9.221 | 9.221 | 8.291 | 8.621 | 710,565 | -0.68(-7.27%) |
Nov 15, 2019 | 9.585 | 9.694 | 8.968 | 9.297 | 936,703 | -0.30(-3.17%) |
Nov 14, 2019 | 9.906 | 10.29 | 8.917 | 9.601 | 2,607,634 | +1.39(+16.99%) |
Nov 13, 2019 | 7.683 | 8.477 | 7.683 | 8.207 | 863,057 | +0.43(+5.54%) |
Nov 12, 2019 | 7.793 | 7.987 | 7.632 | 7.776 | 271,139 | -0.02(-0.22%) |
Nov 11, 2019 | 7.632 | 7.903 | 7.632 | 7.793 | 140,794 | +0.05(+0.65%) |
Nov 08, 2019 | 7.565 | 7.877 | 7.565 | 7.742 | 104,117 | +0.08(+1.10%) |
Nov 07, 2019 | 7.531 | 7.903 | 7.505 | 7.657 | 211,719 | +0.25(+3.42%) |
Nov 06, 2019 | 7.674 | 7.911 | 7.226 | 7.404 | 586,306 | -0.27(-3.52%) |
Nov 05, 2019 | 8.291 | 8.334 | 7.480 | 7.674 | 322,497 | -0.64(-7.72%) |
Nov 04, 2019 | 8.545 | 8.545 | 8.207 | 8.317 | 217,257 | -0.10(-1.20%) |
Nov 01, 2019 | 8.587 | 8.714 | 8.376 | 8.418 | 131,685 | -0.09(-1.09%) |
Oct 31, 2019 | 8.706 | 8.731 | 8.367 | 8.511 | 138,556 | -0.21(-2.42%) |
Oct 30, 2019 | 8.680 | 8.824 | 8.548 | 8.722 | 98,805 | -0.01(-0.10%) |
Oct 29, 2019 | 8.917 | 8.942 | 8.621 | 8.731 | 77,366 | -0.17(-1.90%) |
Oct 28, 2019 | 8.629 | 9.035 | 8.621 | 8.900 | 131,453 | +0.25(+2.83%) |
Oct 25, 2019 | 8.444 | 8.697 | 8.384 | 8.655 | 127,898 | +0.21(+2.50%) |
Oct 24, 2019 | 8.317 | 8.587 | 8.291 | 8.444 | 179,226 | +0.12(+1.42%) |
Oct 23, 2019 | 8.444 | 8.629 | 8.249 | 8.325 | 104,825 | -0.18(-2.09%) |
Oct 22, 2019 | 8.807 | 8.807 | 8.393 | 8.503 | 129,405 | -0.31(-3.55%) |
Oct 21, 2019 | 8.266 | 8.905 | 8.266 | 8.815 | 288,192 | +0.57(+6.97%) |
Oct 18, 2019 | 8.537 | 8.621 | 8.207 | 8.241 | 367,251 | -0.38(-4.41%) |
Oct 17, 2019 | 8.638 | 8.739 | 8.359 | 8.621 | 209,091 | +0.05(+0.59%) |
Oct 16, 2019 | 8.156 | 8.629 | 8.122 | 8.570 | 578,879 | +0.31(+3.79%) |
Oct 15, 2019 | 8.553 | 8.579 | 8.207 | 8.258 | 691,418 | -0.32(-3.74%) |
Oct 14, 2019 | 8.815 | 8.857 | 8.460 | 8.579 | 353,446 | -0.26(-2.96%) |
Oct 11, 2019 | 8.790 | 8.984 | 8.539 | 8.841 | 341,694 | +0.08(+0.87%) |
Oct 10, 2019 | 8.807 | 9.018 | 8.621 | 8.765 | 320,450 | +0.03(+0.39%) |
Oct 09, 2019 | 8.587 | 8.832 | 8.486 | 8.731 | 289,042 | +0.16(+1.87%) |
Oct 08, 2019 | 8.503 | 8.655 | 8.452 | 8.570 | 217,315 | +0.01(+0.10%) |
Oct 07, 2019 | 8.520 | 8.663 | 8.452 | 8.562 | 157,933 | +0.01(+0.10%) |
Oct 04, 2019 | 8.629 | 8.731 | 8.452 | 8.553 | 357,785 | -0.08(-0.88%) |
Oct 03, 2019 | 8.596 | 8.697 | 8.367 | 8.629 | 462,720 | +0.01(+0.10%) |
Oct 02, 2019 | 8.790 | 8.790 | 8.452 | 8.621 | 182,985 | +0.10(+1.19%) |
Oct 01, 2019 | 8.486 | 8.731 | 8.384 | 8.520 | 176,883 | +0.03(+0.30%) |
Sep 30, 2019 | 8.553 | 8.579 | 8.291 | 8.494 | 319,681 | -0.05(-0.59%) |
Sep 27, 2019 | 8.562 | 8.634 | 8.410 | 8.545 | 256,389 | -0.02(-0.20%) |
Sep 26, 2019 | 8.799 | 8.799 | 8.376 | 8.562 | 200,913 | -0.25(-2.88%) |
Sep 25, 2019 | 8.537 | 8.976 | 8.452 | 8.815 | 292,922 | +0.27(+3.17%) |
Sep 24, 2019 | 8.790 | 9.099 | 8.367 | 8.545 | 763,172 | -0.19(-2.13%) |
Sep 23, 2019 | 8.655 | 9.061 | 8.452 | 8.731 | 1,128,541 | +0.19(+2.28%) |
Sep 20, 2019 | 8.765 | 9.407 | 8.537 | 8.537 | 2,468,414 | -0.72(-7.76%) |
Sep 19, 2019 | 9.940 | 10.14 | 9.196 | 9.255 | 943,609 | -0.75(-7.52%) |
Sep 18, 2019 | 10.82 | 11.03 | 9.804 | 10.01 | 411,595 | -0.85(-7.79%) |
Sep 17, 2019 | 9.863 | 10.95 | 9.348 | 10.85 | 498,584 | -0.10(-0.93%) |
Sep 16, 2019 | 11.09 | 11.28 | 10.73 | 10.95 | 159,120 | -0.19(-1.74%) |
Sep 13, 2019 | 11.40 | 11.40 | 10.91 | 11.15 | 101,396 | -0.19(-1.64%) |
Sep 12, 2019 | 11.32 | 11.51 | 11.22 | 11.33 | 55,062 | -0.08(-0.67%) |
Sep 11, 2019 | 11.62 | 11.62 | 11.04 | 11.41 | 122,230 | -0.03(-0.22%) |
Sep 10, 2019 | 10.82 | 11.63 | 10.82 | 11.44 | 77,340 | +0.48(+4.40%) |
Sep 09, 2019 | 11.60 | 11.68 | 10.79 | 10.95 | 251,409 | -0.68(-5.88%) |
Sep 06, 2019 | 12.48 | 12.63 | 11.53 | 11.64 | 200,781 | -0.72(-5.81%) |
Sep 05, 2019 | 12.11 | 12.45 | 11.92 | 12.36 | 231,338 | +0.38(+3.18%) |
Sep 04, 2019 | 11.51 | 12.09 | 11.50 | 11.98 | 122,607 | +0.52(+4.50%) |