Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.253 | 9.290 | 9.247 | 9.278 | 520,274 | +0.02(+0.26%) |
Nov 27, 2019 | 9.137 | 9.290 | 9.137 | 9.253 | 1,173,886 | +0.13(+1.41%) |
Nov 26, 2019 | 9.168 | 9.204 | 9.076 | 9.125 | 1,749,780 | -0.04(-0.47%) |
Nov 25, 2019 | 9.149 | 9.198 | 9.125 | 9.168 | 1,194,694 | +0.04(+0.40%) |
Nov 22, 2019 | 9.131 | 9.180 | 9.100 | 9.131 | 1,017,509 | +0.00(+0.00%) |
Nov 21, 2019 | 9.284 | 9.284 | 9.128 | 9.131 | 1,312,942 | -0.14(-1.52%) |
Nov 20, 2019 | 9.186 | 9.290 | 9.149 | 9.272 | 1,849,640 | +0.06(+0.60%) |
Nov 19, 2019 | 9.204 | 9.272 | 9.198 | 9.216 | 1,501,617 | +0.00(+0.00%) |
Nov 18, 2019 | 9.180 | 9.241 | 9.161 | 9.216 | 1,782,959 | +0.01(+0.13%) |
Nov 15, 2019 | 9.241 | 9.253 | 9.137 | 9.204 | 2,714,122 | -0.02(-0.20%) |
Nov 14, 2019 | 9.088 | 9.229 | 9.070 | 9.223 | 1,979,410 | +0.15(+1.69%) |
Nov 13, 2019 | 8.938 | 9.088 | 8.938 | 9.070 | 2,331,131 | +0.13(+1.41%) |
Nov 12, 2019 | 9.028 | 9.049 | 8.884 | 8.944 | 3,332,842 | -0.05(-0.60%) |
Nov 11, 2019 | 9.238 | 9.238 | 8.908 | 8.998 | 3,686,632 | -0.25(-2.72%) |
Nov 08, 2019 | 9.430 | 9.460 | 8.725 | 9.250 | 11,680,915 | -0.07(-0.71%) |
Nov 07, 2019 | 9.112 | 9.424 | 9.052 | 9.316 | 10,037,658 | +0.39(+4.37%) |
Nov 06, 2019 | 8.692 | 9.010 | 8.632 | 8.926 | 9,629,764 | +0.34(+3.91%) |
Nov 05, 2019 | 8.542 | 8.590 | 8.458 | 8.590 | 2,909,147 | +0.10(+1.13%) |
Nov 04, 2019 | 8.518 | 8.548 | 8.464 | 8.494 | 2,897,921 | +0.04(+0.50%) |
Nov 01, 2019 | 8.278 | 8.470 | 8.200 | 8.452 | 4,604,715 | +0.26(+3.15%) |
Oct 31, 2019 | 8.170 | 8.200 | 8.134 | 8.194 | 2,016,250 | +0.02(+0.29%) |
Oct 30, 2019 | 8.146 | 8.176 | 8.122 | 8.170 | 1,081,915 | +0.02(+0.29%) |
Oct 29, 2019 | 8.116 | 8.164 | 8.110 | 8.146 | 1,111,438 | +0.02(+0.30%) |
Oct 28, 2019 | 8.062 | 8.128 | 8.032 | 8.122 | 1,808,497 | +0.08(+1.04%) |
Oct 25, 2019 | 8.008 | 8.083 | 7.966 | 8.038 | 1,270,501 | +0.02(+0.30%) |
Oct 24, 2019 | 8.044 | 8.056 | 7.966 | 8.014 | 1,053,084 | -0.02(-0.30%) |
Oct 23, 2019 | 8.050 | 8.095 | 7.996 | 8.038 | 1,430,083 | -0.04(-0.52%) |
Oct 22, 2019 | 8.188 | 8.188 | 8.080 | 8.080 | 2,968,326 | -0.10(-1.25%) |
Oct 21, 2019 | 8.074 | 8.194 | 8.062 | 8.182 | 2,471,327 | +0.14(+1.79%) |
Oct 18, 2019 | 7.990 | 8.062 | 7.978 | 8.038 | 2,547,505 | +0.05(+0.68%) |
Oct 17, 2019 | 7.996 | 7.996 | 7.948 | 7.984 | 1,982,156 | +0.02(+0.30%) |
Oct 16, 2019 | 7.966 | 7.978 | 7.912 | 7.960 | 2,142,620 | +0.02(+0.30%) |
Oct 15, 2019 | 7.948 | 7.978 | 7.924 | 7.936 | 2,446,003 | +0.02(+0.23%) |
Oct 14, 2019 | 7.918 | 7.942 | 7.888 | 7.918 | 982,644 | +0.02(+0.23%) |
Oct 11, 2019 | 7.930 | 7.936 | 7.864 | 7.900 | 2,024,034 | -0.01(-0.08%) |
Oct 10, 2019 | 7.882 | 7.918 | 7.846 | 7.906 | 2,998,854 | +0.05(+0.61%) |
Oct 09, 2019 | 7.882 | 7.906 | 7.852 | 7.858 | 1,693,896 | +0.00(+0.00%) |
Oct 08, 2019 | 7.858 | 7.900 | 7.798 | 7.858 | 1,191,956 | +0.00(+0.00%) |
Oct 07, 2019 | 7.816 | 7.888 | 7.810 | 7.858 | 2,823,950 | +0.04(+0.54%) |
Oct 04, 2019 | 7.750 | 7.828 | 7.732 | 7.816 | 2,026,534 | +0.07(+0.85%) |
Oct 03, 2019 | 7.768 | 7.809 | 7.714 | 7.750 | 1,874,526 | -0.03(-0.39%) |
Oct 02, 2019 | 7.822 | 7.840 | 7.714 | 7.780 | 1,639,805 | -0.06(-0.77%) |
Oct 01, 2019 | 7.876 | 7.918 | 7.807 | 7.840 | 1,112,441 | -0.02(-0.31%) |
Sep 30, 2019 | 7.828 | 7.876 | 7.810 | 7.864 | 1,859,053 | +0.06(+0.77%) |
Sep 27, 2019 | 7.888 | 7.900 | 7.798 | 7.804 | 967,922 | -0.07(-0.84%) |
Sep 26, 2019 | 7.870 | 7.906 | 7.858 | 7.870 | 1,190,162 | +0.00(+0.00%) |
Sep 25, 2019 | 7.804 | 7.888 | 7.804 | 7.870 | 1,078,157 | +0.07(+0.92%) |
Sep 24, 2019 | 7.840 | 7.919 | 7.798 | 7.798 | 1,723,027 | -0.02(-0.31%) |
Sep 23, 2019 | 7.924 | 7.924 | 7.798 | 7.822 | 1,479,308 | -0.09(-1.14%) |
Sep 20, 2019 | 7.840 | 7.918 | 7.813 | 7.912 | 2,207,749 | +0.07(+0.84%) |
Sep 19, 2019 | 7.780 | 7.870 | 7.768 | 7.846 | 1,893,909 | +0.10(+1.32%) |
Sep 18, 2019 | 7.720 | 7.774 | 7.714 | 7.744 | 1,432,936 | +0.03(+0.39%) |
Sep 17, 2019 | 7.696 | 7.720 | 7.678 | 7.714 | 1,000,629 | +0.02(+0.23%) |
Sep 16, 2019 | 7.738 | 7.780 | 7.672 | 7.696 | 1,715,799 | -0.01(-0.08%) |
Sep 13, 2019 | 7.666 | 7.742 | 7.654 | 7.702 | 1,377,196 | +0.04(+0.55%) |
Sep 12, 2019 | 7.678 | 7.702 | 7.642 | 7.660 | 1,394,206 | +0.00(+0.00%) |
Sep 11, 2019 | 7.576 | 7.660 | 7.558 | 7.660 | 1,518,879 | +0.10(+1.35%) |
Sep 10, 2019 | 7.510 | 7.582 | 7.483 | 7.558 | 1,743,798 | +0.08(+1.12%) |
Sep 09, 2019 | 7.432 | 7.510 | 7.432 | 7.474 | 2,243,045 | +0.07(+0.89%) |
Sep 06, 2019 | 7.564 | 7.564 | 7.408 | 7.408 | 2,378,127 | -0.13(-1.67%) |
Sep 05, 2019 | 7.558 | 7.564 | 7.492 | 7.534 | 860,023 | +0.00(+0.00%) |
Sep 04, 2019 | 7.480 | 7.564 | 7.480 | 7.534 | 1,124,163 | +0.07(+0.96%) |