Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.640 | 8.900 | 8.600 | 8.810 | 122,800 | +0.16(+1.85%) |
Nov 27, 2019 | 8.560 | 8.650 | 8.470 | 8.650 | 248,500 | +0.12(+1.41%) |
Nov 26, 2019 | 8.840 | 8.840 | 8.480 | 8.530 | 310,975 | -0.24(-2.74%) |
Nov 25, 2019 | 8.930 | 8.980 | 8.740 | 8.770 | 270,748 | -0.14(-1.57%) |
Nov 22, 2019 | 8.610 | 9.000 | 8.580 | 8.910 | 527,700 | +0.30(+3.48%) |
Nov 21, 2019 | 8.510 | 8.630 | 8.390 | 8.610 | 333,127 | +0.02(+0.23%) |
Nov 20, 2019 | 8.450 | 8.740 | 8.360 | 8.590 | 579,747 | +0.08(+0.94%) |
Nov 19, 2019 | 8.100 | 8.550 | 8.100 | 8.510 | 534,167 | +0.41(+5.06%) |
Nov 18, 2019 | 8.030 | 8.130 | 8.010 | 8.100 | 504,079 | +0.09(+1.12%) |
Nov 15, 2019 | 7.740 | 8.050 | 7.730 | 8.010 | 403,600 | +0.28(+3.62%) |
Nov 14, 2019 | 7.990 | 8.060 | 7.720 | 7.730 | 372,682 | -0.29(-3.62%) |
Nov 13, 2019 | 8.000 | 8.120 | 7.810 | 8.020 | 473,361 | +0.00(+0.00%) |
Nov 12, 2019 | 8.140 | 8.230 | 7.960 | 8.020 | 461,444 | -0.14(-1.72%) |
Nov 11, 2019 | 8.340 | 8.350 | 8.160 | 8.160 | 381,214 | -0.30(-3.55%) |
Nov 08, 2019 | 8.730 | 8.790 | 8.375 | 8.460 | 685,500 | -0.32(-3.64%) |
Nov 07, 2019 | 8.900 | 8.931 | 8.430 | 8.780 | 832,871 | -0.14(-1.57%) |
Nov 06, 2019 | 9.500 | 9.650 | 8.910 | 8.920 | 2,116,758 | -2.36(-20.92%) |
Nov 05, 2019 | 11.76 | 11.81 | 11.24 | 11.28 | 644,015 | -0.47(-4.00%) |
Nov 04, 2019 | 11.45 | 11.82 | 11.41 | 11.75 | 423,471 | +0.38(+3.34%) |
Nov 01, 2019 | 11.09 | 11.41 | 11.02 | 11.37 | 170,400 | +0.31(+2.80%) |
Oct 31, 2019 | 11.01 | 11.18 | 10.93 | 11.06 | 185,237 | +0.07(+0.64%) |
Oct 30, 2019 | 11.10 | 11.12 | 10.91 | 10.99 | 166,294 | -0.15(-1.35%) |
Oct 29, 2019 | 11.07 | 11.16 | 11.03 | 11.14 | 123,402 | +0.07(+0.63%) |
Oct 28, 2019 | 11.06 | 11.22 | 10.96 | 11.07 | 160,970 | +0.08(+0.73%) |
Oct 25, 2019 | 10.84 | 11.09 | 10.80 | 10.99 | 146,000 | +0.11(+1.01%) |
Oct 24, 2019 | 10.92 | 11.03 | 10.81 | 10.88 | 173,582 | -0.11(-1.00%) |
Oct 23, 2019 | 11.05 | 11.05 | 10.91 | 10.99 | 82,423 | -0.08(-0.72%) |
Oct 22, 2019 | 11.05 | 11.11 | 10.94 | 11.07 | 128,085 | +0.03(+0.27%) |
Oct 21, 2019 | 11.10 | 11.26 | 10.95 | 11.04 | 154,143 | -0.09(-0.76%) |
Oct 18, 2019 | 11.26 | 11.35 | 11.03 | 11.12 | 150,300 | -0.12(-1.02%) |
Oct 17, 2019 | 10.78 | 11.25 | 10.71 | 11.24 | 498,758 | +0.59(+5.54%) |
Oct 16, 2019 | 10.56 | 10.75 | 10.52 | 10.65 | 126,241 | +0.04(+0.38%) |
Oct 15, 2019 | 10.62 | 10.73 | 10.58 | 10.61 | 70,377 | +0.03(+0.28%) |
Oct 14, 2019 | 10.65 | 10.70 | 10.52 | 10.58 | 61,339 | -0.10(-0.94%) |
Oct 11, 2019 | 10.67 | 10.90 | 10.62 | 10.68 | 130,600 | +0.10(+0.95%) |
Oct 10, 2019 | 10.48 | 10.62 | 10.42 | 10.58 | 100,704 | +0.09(+0.81%) |
Oct 09, 2019 | 10.37 | 10.57 | 10.37 | 10.49 | 119,274 | +0.16(+1.60%) |
Oct 08, 2019 | 10.39 | 10.47 | 10.31 | 10.33 | 135,521 | -0.15(-1.43%) |
Oct 07, 2019 | 10.52 | 10.59 | 10.41 | 10.48 | 91,394 | -0.04(-0.38%) |
Oct 04, 2019 | 10.31 | 10.52 | 10.31 | 10.52 | 89,900 | +0.22(+2.14%) |
Oct 03, 2019 | 10.19 | 10.39 | 10.11 | 10.30 | 158,880 | +0.07(+0.68%) |
Oct 02, 2019 | 10.28 | 10.33 | 10.05 | 10.23 | 184,226 | -0.13(-1.25%) |
Oct 01, 2019 | 10.74 | 10.79 | 10.34 | 10.36 | 141,405 | -0.34(-3.18%) |
Sep 30, 2019 | 10.78 | 10.86 | 10.66 | 10.70 | 131,956 | -0.05(-0.47%) |
Sep 27, 2019 | 10.90 | 10.97 | 10.71 | 10.75 | 77,500 | -0.10(-0.92%) |
Sep 26, 2019 | 11.03 | 11.05 | 10.72 | 10.85 | 84,083 | -0.19(-1.72%) |
Sep 25, 2019 | 10.90 | 11.06 | 10.80 | 11.04 | 84,375 | +0.15(+1.38%) |
Sep 24, 2019 | 11.16 | 11.25 | 10.73 | 10.89 | 191,988 | -0.24(-2.16%) |
Sep 23, 2019 | 11.16 | 11.27 | 10.93 | 11.13 | 131,321 | -0.13(-1.15%) |
Sep 20, 2019 | 11.32 | 11.38 | 10.96 | 11.26 | 235,400 | -0.06(-0.53%) |
Sep 19, 2019 | 11.15 | 11.53 | 11.11 | 11.32 | 161,485 | +0.21(+1.89%) |
Sep 18, 2019 | 11.20 | 11.27 | 10.90 | 11.11 | 186,669 | -0.09(-0.80%) |
Sep 17, 2019 | 11.37 | 11.37 | 11.10 | 11.20 | 110,759 | -0.22(-1.93%) |
Sep 16, 2019 | 11.25 | 11.50 | 11.13 | 11.42 | 191,901 | +0.13(+1.15%) |
Sep 13, 2019 | 11.48 | 11.55 | 11.28 | 11.29 | 116,900 | -0.14(-1.22%) |
Sep 12, 2019 | 11.51 | 11.56 | 11.36 | 11.43 | 115,830 | -0.11(-0.95%) |
Sep 11, 2019 | 11.31 | 11.57 | 11.21 | 11.54 | 132,622 | +0.23(+2.03%) |
Sep 10, 2019 | 10.76 | 11.39 | 10.76 | 11.31 | 298,401 | +0.53(+4.92%) |
Sep 09, 2019 | 10.71 | 10.86 | 10.65 | 10.78 | 157,711 | +0.08(+0.75%) |
Sep 06, 2019 | 10.84 | 10.90 | 10.70 | 10.70 | 92,900 | -0.07(-0.65%) |
Sep 05, 2019 | 10.66 | 10.89 | 10.66 | 10.77 | 126,994 | +0.25(+2.38%) |
Sep 04, 2019 | 10.89 | 11.00 | 10.50 | 10.52 | 199,132 | -0.30(-2.77%) |