Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.854 | 10.22 | 9.845 | 10.19 | 146,383 | +0.27(+2.69%) |
Nov 27, 2019 | 9.980 | 9.999 | 9.732 | 9.922 | 159,813 | -0.10(-0.97%) |
Nov 26, 2019 | 9.806 | 10.06 | 9.777 | 10.02 | 138,789 | +0.28(+2.88%) |
Nov 25, 2019 | 9.728 | 9.893 | 9.699 | 9.738 | 229,599 | -0.11(-1.08%) |
Nov 22, 2019 | 10.06 | 10.08 | 9.825 | 9.845 | 155,887 | -0.15(-1.45%) |
Nov 21, 2019 | 10.31 | 10.34 | 9.970 | 9.990 | 289,340 | -0.32(-3.10%) |
Nov 20, 2019 | 10.33 | 10.40 | 10.23 | 10.31 | 271,751 | +0.01(+0.09%) |
Nov 19, 2019 | 10.27 | 10.48 | 10.25 | 10.30 | 381,999 | -0.01(-0.09%) |
Nov 18, 2019 | 10.11 | 10.33 | 10.08 | 10.31 | 293,159 | +0.23(+2.31%) |
Nov 15, 2019 | 10.08 | 10.16 | 10.02 | 10.08 | 160,433 | -0.03(-0.29%) |
Nov 14, 2019 | 10.05 | 10.19 | 9.990 | 10.11 | 166,430 | +0.08(+0.77%) |
Nov 13, 2019 | 10.15 | 10.20 | 10.03 | 10.03 | 295,095 | +0.01(+0.10%) |
Nov 12, 2019 | 9.874 | 10.04 | 9.690 | 10.02 | 219,578 | +0.16(+1.67%) |
Nov 11, 2019 | 9.680 | 9.912 | 9.670 | 9.854 | 115,154 | +0.17(+1.80%) |
Nov 08, 2019 | 9.477 | 9.864 | 9.477 | 9.680 | 247,623 | +0.00(+0.00%) |
Nov 07, 2019 | 9.757 | 9.903 | 9.515 | 9.680 | 609,265 | -0.18(-1.86%) |
Nov 06, 2019 | 9.757 | 9.970 | 9.720 | 9.864 | 99,364 | +0.11(+1.09%) |
Nov 05, 2019 | 9.738 | 9.883 | 9.680 | 9.757 | 395,089 | -0.29(-2.89%) |
Nov 04, 2019 | 10.15 | 10.21 | 9.961 | 10.05 | 309,009 | -0.16(-1.61%) |
Nov 01, 2019 | 9.999 | 10.22 | 9.941 | 10.21 | 175,929 | +0.19(+1.93%) |
Oct 31, 2019 | 9.922 | 10.09 | 9.874 | 10.02 | 564,137 | +0.21(+2.17%) |
Oct 30, 2019 | 9.787 | 9.806 | 9.545 | 9.806 | 233,452 | +0.10(+1.00%) |
Oct 29, 2019 | 9.574 | 9.786 | 9.496 | 9.709 | 129,553 | -0.03(-0.30%) |
Oct 28, 2019 | 9.874 | 9.911 | 9.661 | 9.738 | 584,996 | -0.27(-2.71%) |
Oct 25, 2019 | 10.10 | 10.16 | 9.787 | 10.01 | 1,015,286 | +0.28(+2.89%) |
Oct 24, 2019 | 9.603 | 9.728 | 9.523 | 9.728 | 263,980 | +0.32(+3.40%) |
Oct 23, 2019 | 9.419 | 9.496 | 9.370 | 9.409 | 198,264 | +0.05(+0.52%) |
Oct 22, 2019 | 9.361 | 9.399 | 9.196 | 9.361 | 203,410 | -0.01(-0.10%) |
Oct 21, 2019 | 9.641 | 9.680 | 9.282 | 9.370 | 378,458 | -0.16(-1.73%) |
Oct 18, 2019 | 9.457 | 9.632 | 9.408 | 9.535 | 184,813 | +0.04(+0.41%) |
Oct 17, 2019 | 9.206 | 9.574 | 9.206 | 9.496 | 309,062 | +0.33(+3.59%) |
Oct 16, 2019 | 8.915 | 9.184 | 8.867 | 9.167 | 307,300 | +0.33(+3.72%) |
Oct 15, 2019 | 9.090 | 9.157 | 8.828 | 8.838 | 352,426 | -0.37(-4.00%) |
Oct 14, 2019 | 9.128 | 9.283 | 9.109 | 9.206 | 114,812 | +0.14(+1.49%) |
Oct 11, 2019 | 9.293 | 9.370 | 9.051 | 9.070 | 522,829 | -0.36(-3.80%) |
Oct 10, 2019 | 9.486 | 9.486 | 9.245 | 9.428 | 176,457 | -0.05(-0.51%) |
Oct 09, 2019 | 9.641 | 9.670 | 9.390 | 9.477 | 186,878 | -0.12(-1.21%) |
Oct 08, 2019 | 9.457 | 9.641 | 9.419 | 9.593 | 350,700 | +0.24(+2.59%) |
Oct 07, 2019 | 9.380 | 9.564 | 9.351 | 9.351 | 391,967 | -0.16(-1.73%) |
Oct 04, 2019 | 9.341 | 9.515 | 9.264 | 9.515 | 279,131 | +0.18(+1.97%) |
Oct 03, 2019 | 9.351 | 9.630 | 9.196 | 9.332 | 293,378 | -0.02(-0.21%) |
Oct 02, 2019 | 9.341 | 9.486 | 9.254 | 9.351 | 479,081 | +0.15(+1.68%) |
Oct 01, 2019 | 9.148 | 9.449 | 8.964 | 9.196 | 354,910 | +0.04(+0.42%) |
Sep 30, 2019 | 9.486 | 9.523 | 9.099 | 9.157 | 698,870 | -0.51(-5.31%) |
Sep 27, 2019 | 9.680 | 9.835 | 9.486 | 9.670 | 431,300 | -0.17(-1.77%) |
Sep 26, 2019 | 10.18 | 10.25 | 9.845 | 9.845 | 313,170 | -0.34(-3.33%) |
Sep 25, 2019 | 10.64 | 10.64 | 10.09 | 10.18 | 447,348 | -0.55(-5.14%) |
Sep 24, 2019 | 10.49 | 10.74 | 10.21 | 10.74 | 728,227 | +0.16(+1.56%) |
Sep 23, 2019 | 10.38 | 10.57 | 10.26 | 10.57 | 619,113 | +0.54(+5.41%) |
Sep 20, 2019 | 9.825 | 10.10 | 9.773 | 10.03 | 179,441 | +0.20(+2.07%) |
Sep 19, 2019 | 9.787 | 9.864 | 9.671 | 9.825 | 159,268 | +0.11(+1.09%) |
Sep 18, 2019 | 9.970 | 9.970 | 9.429 | 9.719 | 376,860 | -0.24(-2.43%) |
Sep 17, 2019 | 9.671 | 9.961 | 9.603 | 9.961 | 413,681 | +0.35(+3.62%) |
Sep 16, 2019 | 9.680 | 9.825 | 9.431 | 9.612 | 347,232 | +0.15(+1.53%) |
Sep 13, 2019 | 9.864 | 10.02 | 9.458 | 9.467 | 637,195 | -0.42(-4.21%) |
Sep 12, 2019 | 10.22 | 10.33 | 9.845 | 9.883 | 354,067 | -0.08(-0.78%) |
Sep 11, 2019 | 9.864 | 10.15 | 9.864 | 9.961 | 280,008 | +0.10(+0.98%) |
Sep 10, 2019 | 9.671 | 9.961 | 9.603 | 9.864 | 318,754 | +0.13(+1.29%) |
Sep 09, 2019 | 10.01 | 10.05 | 9.593 | 9.738 | 536,747 | -0.25(-2.54%) |
Sep 06, 2019 | 10.28 | 10.49 | 9.980 | 9.992 | 508,143 | -0.29(-2.80%) |
Sep 05, 2019 | 10.72 | 10.75 | 10.21 | 10.28 | 719,320 | -0.73(-6.67%) |
Sep 04, 2019 | 11.04 | 11.12 | 10.88 | 11.01 | 609,881 | +0.03(+0.26%) |