Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.12 | 10.39 | 10.12 | 10.28 | 252,085 | +0.16(+1.61%) |
Nov 27, 2019 | 9.898 | 10.15 | 9.890 | 10.12 | 421,722 | +0.28(+2.85%) |
Nov 26, 2019 | 9.684 | 9.905 | 9.610 | 9.839 | 3,750,140 | +0.14(+1.45%) |
Nov 25, 2019 | 9.876 | 9.942 | 9.536 | 9.698 | 460,862 | -0.17(-1.72%) |
Nov 22, 2019 | 9.883 | 9.913 | 9.713 | 9.868 | 523,531 | +0.04(+0.38%) |
Nov 21, 2019 | 9.876 | 9.913 | 9.757 | 9.831 | 455,089 | -0.04(-0.37%) |
Nov 20, 2019 | 9.772 | 9.913 | 9.728 | 9.868 | 423,030 | +0.10(+0.98%) |
Nov 19, 2019 | 9.632 | 9.787 | 9.632 | 9.772 | 393,815 | +0.13(+1.38%) |
Nov 18, 2019 | 9.647 | 9.743 | 9.602 | 9.639 | 282,338 | +0.01(+0.08%) |
Nov 15, 2019 | 9.543 | 9.772 | 9.514 | 9.632 | 320,454 | +0.08(+0.85%) |
Nov 14, 2019 | 9.233 | 9.602 | 9.218 | 9.551 | 458,406 | +0.31(+3.36%) |
Nov 13, 2019 | 9.041 | 9.344 | 8.871 | 9.240 | 791,510 | +0.11(+1.21%) |
Nov 12, 2019 | 9.240 | 9.344 | 9.100 | 9.130 | 752,700 | -0.10(-1.04%) |
Nov 11, 2019 | 9.122 | 9.270 | 9.100 | 9.226 | 397,355 | +0.19(+2.13%) |
Nov 08, 2019 | 8.649 | 9.211 | 8.649 | 9.034 | 613,156 | +0.41(+4.80%) |
Nov 07, 2019 | 9.056 | 9.233 | 8.553 | 8.620 | 269,655 | +0.21(+2.55%) |
Nov 06, 2019 | 8.443 | 8.531 | 8.387 | 8.406 | 132,070 | -0.02(-0.26%) |
Nov 05, 2019 | 8.635 | 8.635 | 8.236 | 8.428 | 457,547 | -0.28(-3.22%) |
Nov 04, 2019 | 8.864 | 8.893 | 8.694 | 8.709 | 160,055 | -0.16(-1.83%) |
Nov 01, 2019 | 8.938 | 9.026 | 8.827 | 8.871 | 133,895 | -0.07(-0.74%) |
Oct 31, 2019 | 9.019 | 9.070 | 8.930 | 8.938 | 328,825 | -0.08(-0.90%) |
Oct 30, 2019 | 8.790 | 9.048 | 8.790 | 9.019 | 189,501 | +0.22(+2.52%) |
Oct 29, 2019 | 8.871 | 8.901 | 8.760 | 8.797 | 169,991 | -0.05(-0.58%) |
Oct 28, 2019 | 8.849 | 8.886 | 8.819 | 8.849 | 153,800 | -0.01(-0.17%) |
Oct 25, 2019 | 8.901 | 8.923 | 8.834 | 8.864 | 135,113 | -0.05(-0.58%) |
Oct 24, 2019 | 8.967 | 9.056 | 8.901 | 8.915 | 154,692 | -0.11(-1.23%) |
Oct 23, 2019 | 8.878 | 9.085 | 8.849 | 9.026 | 250,272 | +0.19(+2.17%) |
Oct 22, 2019 | 8.856 | 9.048 | 8.782 | 8.834 | 267,033 | -0.02(-0.25%) |
Oct 21, 2019 | 8.805 | 8.856 | 8.768 | 8.856 | 219,202 | +0.10(+1.18%) |
Oct 18, 2019 | 8.642 | 8.834 | 8.627 | 8.753 | 292,430 | +0.11(+1.28%) |
Oct 17, 2019 | 8.428 | 8.701 | 8.428 | 8.642 | 324,724 | +0.20(+2.36%) |
Oct 16, 2019 | 8.539 | 8.539 | 8.376 | 8.443 | 154,871 | -0.07(-0.87%) |
Oct 15, 2019 | 8.539 | 8.605 | 8.502 | 8.516 | 147,407 | -0.01(-0.17%) |
Oct 14, 2019 | 8.509 | 8.539 | 8.443 | 8.531 | 143,443 | +0.04(+0.43%) |
Oct 11, 2019 | 8.553 | 8.605 | 8.494 | 8.494 | 157,181 | -0.07(-0.78%) |
Oct 10, 2019 | 8.627 | 8.649 | 8.539 | 8.561 | 192,167 | -0.01(-0.09%) |
Oct 09, 2019 | 8.553 | 8.642 | 8.524 | 8.568 | 151,343 | +0.07(+0.78%) |
Oct 08, 2019 | 8.583 | 8.610 | 8.480 | 8.502 | 187,274 | -0.11(-1.29%) |
Oct 07, 2019 | 8.642 | 8.642 | 8.509 | 8.613 | 197,475 | -0.03(-0.34%) |
Oct 04, 2019 | 8.753 | 8.805 | 8.553 | 8.642 | 271,851 | -0.03(-0.34%) |
Oct 03, 2019 | 8.413 | 8.679 | 8.361 | 8.672 | 645,354 | +0.23(+2.71%) |
Oct 02, 2019 | 8.347 | 8.450 | 8.288 | 8.443 | 568,424 | +0.07(+0.88%) |
Oct 01, 2019 | 8.384 | 8.494 | 8.361 | 8.369 | 340,702 | -0.05(-0.61%) |
Sep 30, 2019 | 8.509 | 8.598 | 8.391 | 8.420 | 946,652 | -0.09(-1.04%) |
Sep 27, 2019 | 8.583 | 8.649 | 8.450 | 8.509 | 285,796 | -0.04(-0.52%) |
Sep 26, 2019 | 8.524 | 8.613 | 8.472 | 8.553 | 353,081 | +0.06(+0.70%) |
Sep 25, 2019 | 8.391 | 8.509 | 8.361 | 8.494 | 352,038 | +0.08(+0.97%) |
Sep 24, 2019 | 8.347 | 8.465 | 8.347 | 8.413 | 412,039 | +0.12(+1.42%) |
Sep 23, 2019 | 8.295 | 8.418 | 8.251 | 8.295 | 207,936 | -0.02(-0.26%) |
Sep 20, 2019 | 8.476 | 8.541 | 8.288 | 8.317 | 746,438 | -0.15(-1.72%) |
Sep 19, 2019 | 8.331 | 8.476 | 8.302 | 8.462 | 343,011 | +0.18(+2.19%) |
Sep 18, 2019 | 8.346 | 8.411 | 8.193 | 8.280 | 184,455 | -0.05(-0.61%) |
Sep 17, 2019 | 8.222 | 8.382 | 8.157 | 8.331 | 257,732 | +0.10(+1.23%) |
Sep 16, 2019 | 8.005 | 8.288 | 7.969 | 8.230 | 312,255 | +0.27(+3.37%) |
Sep 13, 2019 | 7.859 | 7.983 | 7.859 | 7.961 | 294,469 | +0.10(+1.29%) |
Sep 12, 2019 | 7.874 | 7.922 | 7.787 | 7.859 | 315,265 | -0.01(-0.18%) |
Sep 11, 2019 | 7.903 | 7.925 | 7.809 | 7.874 | 402,028 | +0.04(+0.46%) |
Sep 10, 2019 | 7.910 | 7.947 | 7.765 | 7.838 | 275,086 | -0.12(-1.55%) |
Sep 09, 2019 | 7.918 | 7.961 | 7.874 | 7.961 | 266,092 | +0.05(+0.64%) |
Sep 06, 2019 | 7.881 | 7.947 | 7.852 | 7.910 | 253,543 | +0.05(+0.65%) |
Sep 05, 2019 | 7.910 | 7.918 | 7.765 | 7.859 | 322,905 | -0.06(-0.73%) |
Sep 04, 2019 | 7.983 | 8.005 | 7.881 | 7.918 | 246,084 | -0.05(-0.64%) |