Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.567 | 9.658 | 9.333 | 9.450 | 132,440 | -0.23(-2.42%) |
Nov 27, 2019 | 9.243 | 10.07 | 9.243 | 9.684 | 449,764 | +0.50(+5.39%) |
Nov 26, 2019 | 9.747 | 10.26 | 9.180 | 9.189 | 730,667 | -0.46(-4.76%) |
Nov 25, 2019 | 7.992 | 9.738 | 7.992 | 9.648 | 1,035,585 | +1.62(+20.18%) |
Nov 22, 2019 | 8.163 | 8.177 | 8.001 | 8.028 | 136,107 | -0.12(-1.44%) |
Nov 21, 2019 | 8.082 | 8.208 | 7.992 | 8.145 | 105,950 | +0.07(+0.89%) |
Nov 20, 2019 | 8.010 | 8.199 | 7.893 | 8.073 | 159,548 | +0.04(+0.56%) |
Nov 19, 2019 | 8.172 | 8.190 | 7.758 | 8.028 | 282,292 | -0.19(-2.30%) |
Nov 18, 2019 | 8.334 | 8.334 | 8.010 | 8.217 | 215,642 | -0.12(-1.40%) |
Nov 15, 2019 | 8.415 | 8.451 | 8.199 | 8.334 | 180,550 | +0.05(+0.54%) |
Nov 14, 2019 | 8.235 | 8.514 | 8.226 | 8.289 | 156,283 | +0.06(+0.77%) |
Nov 13, 2019 | 8.145 | 8.307 | 8.055 | 8.226 | 208,787 | +0.04(+0.55%) |
Nov 12, 2019 | 8.055 | 8.361 | 8.055 | 8.181 | 169,044 | +0.08(+1.00%) |
Nov 11, 2019 | 8.028 | 8.100 | 7.902 | 8.100 | 144,144 | +0.00(+0.00%) |
Nov 08, 2019 | 8.046 | 8.307 | 7.965 | 8.100 | 224,548 | +0.09(+1.12%) |
Nov 07, 2019 | 8.028 | 8.208 | 7.749 | 8.010 | 168,902 | +0.01(+0.11%) |
Nov 06, 2019 | 7.902 | 8.370 | 7.785 | 8.001 | 291,500 | +0.09(+1.14%) |
Nov 05, 2019 | 8.145 | 8.145 | 7.515 | 7.911 | 584,565 | -0.24(-2.98%) |
Nov 04, 2019 | 8.253 | 8.402 | 8.010 | 8.154 | 317,314 | -0.19(-2.32%) |
Nov 01, 2019 | 8.424 | 8.523 | 8.139 | 8.348 | 197,660 | +0.03(+0.38%) |
Oct 31, 2019 | 8.055 | 8.541 | 7.740 | 8.316 | 376,128 | +0.21(+2.55%) |
Oct 30, 2019 | 7.686 | 8.235 | 7.524 | 8.109 | 669,831 | -0.48(-5.56%) |
Oct 29, 2019 | 8.829 | 8.973 | 8.415 | 8.586 | 426,031 | -0.22(-2.45%) |
Oct 28, 2019 | 8.910 | 9.036 | 8.703 | 8.802 | 282,344 | -0.09(-1.01%) |
Oct 25, 2019 | 8.469 | 9.117 | 8.415 | 8.892 | 407,543 | +0.47(+5.56%) |
Oct 24, 2019 | 9.000 | 9.027 | 8.388 | 8.424 | 392,484 | -0.22(-2.50%) |
Oct 23, 2019 | 8.370 | 9.000 | 8.370 | 8.640 | 553,987 | +0.17(+2.02%) |
Oct 22, 2019 | 9.450 | 10.06 | 8.055 | 8.469 | 2,182,157 | -1.32(-13.51%) |
Oct 21, 2019 | 9.405 | 10.04 | 9.261 | 9.792 | 607,551 | +0.36(+3.82%) |
Oct 18, 2019 | 9.459 | 9.684 | 9.009 | 9.432 | 465,541 | -0.16(-1.69%) |
Oct 17, 2019 | 10.02 | 10.08 | 9.189 | 9.594 | 821,238 | -0.41(-4.14%) |
Oct 16, 2019 | 10.69 | 10.79 | 9.954 | 10.01 | 415,619 | -0.64(-6.00%) |
Oct 15, 2019 | 10.38 | 11.30 | 10.24 | 10.65 | 684,023 | +0.29(+2.78%) |
Oct 14, 2019 | 10.67 | 10.89 | 10.25 | 10.36 | 254,295 | -0.16(-1.54%) |
Oct 11, 2019 | 10.11 | 10.66 | 9.765 | 10.52 | 508,762 | +0.49(+4.94%) |
Oct 10, 2019 | 10.13 | 10.29 | 9.918 | 10.03 | 198,422 | -0.15(-1.50%) |
Oct 09, 2019 | 10.35 | 10.54 | 9.720 | 10.18 | 566,097 | -0.10(-0.96%) |
Oct 08, 2019 | 11.00 | 11.00 | 10.26 | 10.28 | 541,702 | -0.91(-8.13%) |
Oct 07, 2019 | 11.34 | 11.79 | 10.13 | 11.19 | 986,479 | -0.07(-0.64%) |
Oct 04, 2019 | 10.80 | 11.34 | 10.67 | 11.26 | 1,221,629 | +0.64(+6.02%) |
Oct 03, 2019 | 10.14 | 10.70 | 9.378 | 10.62 | 1,173,839 | +0.92(+9.46%) |
Oct 02, 2019 | 9.045 | 10.02 | 8.964 | 9.702 | 1,329,072 | +0.95(+10.79%) |
Oct 01, 2019 | 8.523 | 8.919 | 8.523 | 8.757 | 122,574 | +0.20(+2.31%) |
Sep 30, 2019 | 8.559 | 8.622 | 8.334 | 8.559 | 179,122 | +0.00(+0.05%) |
Sep 27, 2019 | 8.595 | 9.090 | 8.514 | 8.555 | 257,436 | +0.02(+0.26%) |
Sep 26, 2019 | 8.631 | 8.685 | 8.298 | 8.532 | 99,436 | -0.09(-1.04%) |
Sep 25, 2019 | 8.712 | 8.874 | 8.550 | 8.622 | 155,663 | -0.13(-1.44%) |
Sep 24, 2019 | 8.838 | 9.063 | 8.469 | 8.748 | 241,403 | -0.12(-1.32%) |
Sep 23, 2019 | 9.162 | 9.351 | 8.829 | 8.865 | 237,280 | -0.13(-1.40%) |
Sep 20, 2019 | 8.847 | 9.360 | 8.748 | 8.991 | 445,542 | +0.26(+2.99%) |
Sep 19, 2019 | 8.469 | 8.802 | 8.437 | 8.730 | 156,405 | +0.31(+3.63%) |
Sep 18, 2019 | 8.442 | 8.568 | 8.298 | 8.424 | 155,049 | -0.04(-0.43%) |
Sep 17, 2019 | 8.082 | 8.478 | 8.010 | 8.460 | 214,956 | +0.41(+5.15%) |
Sep 16, 2019 | 8.109 | 8.172 | 7.965 | 8.046 | 169,263 | -0.05(-0.67%) |
Sep 13, 2019 | 7.740 | 8.190 | 7.740 | 8.100 | 204,660 | +0.40(+5.14%) |
Sep 12, 2019 | 8.604 | 8.784 | 7.560 | 7.704 | 370,012 | -0.86(-10.08%) |
Sep 11, 2019 | 8.361 | 8.847 | 8.352 | 8.568 | 288,354 | +0.27(+3.25%) |
Sep 10, 2019 | 8.100 | 8.361 | 7.803 | 8.298 | 162,541 | +0.20(+2.44%) |
Sep 09, 2019 | 8.469 | 8.640 | 7.992 | 8.100 | 268,805 | -0.39(-4.56%) |
Sep 06, 2019 | 8.532 | 8.775 | 8.433 | 8.487 | 132,884 | -0.07(-0.84%) |
Sep 05, 2019 | 8.316 | 8.784 | 8.316 | 8.559 | 252,857 | +0.32(+3.82%) |
Sep 04, 2019 | 7.983 | 8.316 | 7.902 | 8.244 | 151,973 | +0.26(+3.27%) |