Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.550 | 7.990 | 7.522 | 7.840 | 9,700 | +0.24(+3.16%) |
Nov 27, 2019 | 7.800 | 8.119 | 7.600 | 7.600 | 11,900 | -0.03(-0.39%) |
Nov 26, 2019 | 7.720 | 7.730 | 7.600 | 7.630 | 6,503 | -0.10(-1.29%) |
Nov 25, 2019 | 7.580 | 7.940 | 7.540 | 7.730 | 18,853 | +0.08(+1.05%) |
Nov 22, 2019 | 8.160 | 8.160 | 7.650 | 7.650 | 21,700 | -0.35(-4.37%) |
Nov 21, 2019 | 7.772 | 8.290 | 7.772 | 8.000 | 16,313 | +0.05(+0.63%) |
Nov 20, 2019 | 8.700 | 8.700 | 7.510 | 7.950 | 43,863 | -0.78(-8.93%) |
Nov 19, 2019 | 8.520 | 8.730 | 8.500 | 8.730 | 9,836 | +0.09(+1.04%) |
Nov 18, 2019 | 8.930 | 8.930 | 8.630 | 8.640 | 18,573 | -0.29(-3.25%) |
Nov 15, 2019 | 9.400 | 9.500 | 8.440 | 8.930 | 82,800 | -1.21(-11.93%) |
Nov 14, 2019 | 9.850 | 10.19 | 9.754 | 10.14 | 31,163 | +0.44(+4.54%) |
Nov 13, 2019 | 9.610 | 9.840 | 9.610 | 9.700 | 3,150 | -0.01(-0.10%) |
Nov 12, 2019 | 9.710 | 9.710 | 9.710 | 94 | +0.00(+0.00%) | |
Nov 11, 2019 | 9.480 | 9.785 | 9.480 | 9.710 | 1,151 | +0.11(+1.15%) |
Nov 08, 2019 | 9.650 | 9.660 | 9.600 | 9.600 | 800 | +0.05(+0.52%) |
Nov 07, 2019 | 9.850 | 9.850 | 9.430 | 9.550 | 10,691 | -0.20(-2.05%) |
Nov 06, 2019 | 9.660 | 9.840 | 9.520 | 9.750 | 3,391 | +0.20(+2.09%) |
Nov 05, 2019 | 9.800 | 9.810 | 9.470 | 9.550 | 7,465 | -0.25(-2.55%) |
Nov 04, 2019 | 9.840 | 9.850 | 9.450 | 9.800 | 3,746 | +0.06(+0.62%) |
Nov 01, 2019 | 9.391 | 9.800 | 9.315 | 9.740 | 10,100 | +0.49(+5.30%) |
Oct 31, 2019 | 9.780 | 9.780 | 9.250 | 9.250 | 2,361 | -0.39(-4.05%) |
Oct 30, 2019 | 9.384 | 9.698 | 9.360 | 9.640 | 8,605 | +0.14(+1.47%) |
Oct 29, 2019 | 9.263 | 9.750 | 9.263 | 9.500 | 5,211 | -0.24(-2.46%) |
Oct 28, 2019 | 9.850 | 9.850 | 9.590 | 9.740 | 8,106 | -0.11(-1.12%) |
Oct 25, 2019 | 9.620 | 9.850 | 9.591 | 9.850 | 8,200 | +0.31(+3.25%) |
Oct 24, 2019 | 9.290 | 10.05 | 9.250 | 9.540 | 33,124 | +0.42(+4.61%) |
Oct 23, 2019 | 9.361 | 9.610 | 9.120 | 9.120 | 9,787 | -0.14(-1.51%) |
Oct 22, 2019 | 8.960 | 9.320 | 8.960 | 9.260 | 23,705 | +0.46(+5.24%) |
Oct 21, 2019 | 9.000 | 9.335 | 8.799 | 8.799 | 52,093 | -0.20(-2.23%) |
Oct 18, 2019 | 9.180 | 9.480 | 8.800 | 9.000 | 36,600 | -0.13(-1.42%) |
Oct 17, 2019 | 9.250 | 9.250 | 9.120 | 9.130 | 3,284 | -0.28(-2.98%) |
Oct 16, 2019 | 9.249 | 9.420 | 9.193 | 9.410 | 4,077 | +0.22(+2.39%) |
Oct 15, 2019 | 9.370 | 9.370 | 9.170 | 9.190 | 2,484 | -0.29(-3.06%) |
Oct 14, 2019 | 9.440 | 9.610 | 9.050 | 9.480 | 10,178 | +0.22(+2.38%) |
Oct 11, 2019 | 9.700 | 9.700 | 9.250 | 9.260 | 9,300 | -0.04(-0.43%) |
Oct 10, 2019 | 9.829 | 9.829 | 9.300 | 9.300 | 5,415 | -0.55(-5.58%) |
Oct 09, 2019 | 9.470 | 9.850 | 9.380 | 9.850 | 6,254 | +0.29(+3.03%) |
Oct 08, 2019 | 9.340 | 9.800 | 9.340 | 9.560 | 6,643 | +0.26(+2.80%) |
Oct 07, 2019 | 9.420 | 9.820 | 9.250 | 9.300 | 14,963 | -0.16(-1.69%) |
Oct 04, 2019 | 9.420 | 9.670 | 9.330 | 9.460 | 6,600 | +0.19(+2.05%) |
Oct 03, 2019 | 9.460 | 9.585 | 9.250 | 9.270 | 10,819 | -0.19(-2.01%) |
Oct 02, 2019 | 9.690 | 9.840 | 9.460 | 9.460 | 15,564 | -0.28(-2.87%) |
Oct 01, 2019 | 9.450 | 9.740 | 9.450 | 9.740 | 1,466 | +0.09(+0.93%) |
Sep 30, 2019 | 9.670 | 9.700 | 9.600 | 9.650 | 1,965 | +0.05(+0.52%) |
Sep 27, 2019 | 9.610 | 9.653 | 9.600 | 9.600 | 2,500 | +0.10(+1.05%) |
Sep 26, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 748 | -0.10(-1.04%) |
Sep 25, 2019 | 9.600 | 9.666 | 9.600 | 9.600 | 3,279 | -0.01(-0.10%) |
Sep 24, 2019 | 9.550 | 9.610 | 9.510 | 9.610 | 3,150 | -0.06(-0.62%) |
Sep 23, 2019 | 9.510 | 9.818 | 9.480 | 9.670 | 9,820 | -0.18(-1.83%) |
Sep 20, 2019 | 9.850 | 9.850 | 9.450 | 9.850 | 9,900 | +0.49(+5.24%) |
Sep 19, 2019 | 9.710 | 10.19 | 9.330 | 9.360 | 9,239 | -0.42(-4.29%) |
Sep 18, 2019 | 9.560 | 10.02 | 9.450 | 9.780 | 12,698 | +0.11(+1.14%) |
Sep 17, 2019 | 9.700 | 9.740 | 9.450 | 9.670 | 9,828 | +0.22(+2.33%) |
Sep 16, 2019 | 9.620 | 9.710 | 9.320 | 9.450 | 4,839 | -0.07(-0.74%) |
Sep 13, 2019 | 9.785 | 9.785 | 9.460 | 9.520 | 1,800 | +0.02(+0.21%) |
Sep 12, 2019 | 9.920 | 9.980 | 9.480 | 9.500 | 14,623 | -0.33(-3.36%) |
Sep 11, 2019 | 9.150 | 10.63 | 9.150 | 9.830 | 198,466 | +0.61(+6.62%) |
Sep 10, 2019 | 9.290 | 9.490 | 9.000 | 9.220 | 8,150 | +0.02(+0.22%) |
Sep 09, 2019 | 9.190 | 9.240 | 8.830 | 9.200 | 28,018 | -0.08(-0.86%) |
Sep 06, 2019 | 9.050 | 9.410 | 9.020 | 9.280 | 24,100 | +0.27(+3.00%) |
Sep 05, 2019 | 9.040 | 9.535 | 9.000 | 9.010 | 3,816 | +0.01(+0.11%) |
Sep 04, 2019 | 9.500 | 9.500 | 9.000 | 9.000 | 7,896 | -0.01(-0.11%) |