Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.050 | 9.170 | 9.020 | 9.170 | 3,700 | +0.17(+1.89%) |
Nov 27, 2019 | 8.940 | 9.160 | 8.880 | 9.000 | 58,200 | -0.05(-0.55%) |
Nov 26, 2019 | 8.850 | 9.050 | 8.850 | 9.050 | 20,827 | +0.10(+1.12%) |
Nov 25, 2019 | 9.000 | 9.000 | 8.830 | 8.950 | 15,287 | -0.10(-1.10%) |
Nov 22, 2019 | 8.610 | 9.060 | 8.590 | 9.050 | 18,400 | +0.34(+3.90%) |
Nov 21, 2019 | 8.680 | 8.720 | 8.680 | 8.710 | 8,582 | +0.07(+0.81%) |
Nov 20, 2019 | 8.530 | 8.660 | 8.520 | 8.640 | 26,008 | +0.18(+2.13%) |
Nov 19, 2019 | 8.450 | 8.510 | 8.440 | 8.460 | 11,110 | -0.02(-0.24%) |
Nov 18, 2019 | 8.720 | 8.870 | 8.480 | 8.480 | 13,318 | -0.24(-2.75%) |
Nov 15, 2019 | 8.800 | 8.830 | 8.420 | 8.720 | 22,100 | -0.05(-0.57%) |
Nov 14, 2019 | 8.970 | 8.970 | 8.680 | 8.770 | 7,015 | -0.11(-1.24%) |
Nov 13, 2019 | 8.820 | 8.990 | 8.820 | 8.880 | 11,245 | -0.08(-0.89%) |
Nov 12, 2019 | 9.060 | 9.060 | 8.900 | 8.960 | 26,518 | -0.10(-1.10%) |
Nov 11, 2019 | 9.200 | 9.220 | 8.910 | 9.060 | 9,439 | -0.14(-1.52%) |
Nov 08, 2019 | 9.200 | 9.210 | 9.180 | 9.200 | 12,000 | +0.02(+0.22%) |
Nov 07, 2019 | 9.190 | 9.230 | 9.120 | 9.180 | 15,186 | -0.02(-0.22%) |
Nov 06, 2019 | 9.120 | 9.230 | 9.120 | 9.200 | 12,709 | +0.11(+1.21%) |
Nov 05, 2019 | 9.085 | 9.096 | 9.070 | 9.090 | 3,686 | -0.05(-0.55%) |
Nov 04, 2019 | 9.060 | 9.170 | 9.050 | 9.140 | 10,545 | +0.04(+0.44%) |
Nov 01, 2019 | 9.060 | 9.150 | 8.940 | 9.100 | 17,800 | +0.09(+1.00%) |
Oct 31, 2019 | 9.090 | 9.120 | 8.970 | 9.010 | 16,633 | -0.07(-0.77%) |
Oct 30, 2019 | 9.120 | 9.130 | 9.034 | 9.080 | 5,079 | +0.04(+0.44%) |
Oct 29, 2019 | 9.110 | 9.140 | 9.040 | 9.040 | 2,205 | -0.12(-1.31%) |
Oct 28, 2019 | 9.000 | 9.173 | 8.900 | 9.160 | 30,938 | +0.10(+1.10%) |
Oct 25, 2019 | 8.950 | 9.060 | 8.950 | 9.060 | 4,100 | +0.02(+0.22%) |
Oct 24, 2019 | 8.870 | 9.120 | 8.840 | 9.040 | 15,235 | +0.01(+0.11%) |
Oct 23, 2019 | 9.040 | 9.040 | 8.880 | 9.030 | 7,990 | +0.15(+1.69%) |
Oct 22, 2019 | 9.060 | 9.060 | 8.880 | 8.880 | 18,556 | -0.20(-2.20%) |
Oct 21, 2019 | 9.100 | 9.120 | 9.050 | 9.080 | 10,536 | +0.07(+0.78%) |
Oct 18, 2019 | 8.810 | 9.090 | 8.810 | 9.010 | 12,500 | +0.10(+1.12%) |
Oct 17, 2019 | 8.890 | 9.000 | 8.880 | 8.910 | 10,853 | -0.07(-0.78%) |
Oct 16, 2019 | 8.900 | 8.990 | 8.826 | 8.980 | 12,163 | +0.07(+0.79%) |
Oct 15, 2019 | 8.860 | 8.940 | 8.860 | 8.910 | 10,092 | +0.01(+0.11%) |
Oct 14, 2019 | 8.950 | 8.952 | 8.900 | 8.900 | 5,917 | -0.09(-1.00%) |
Oct 11, 2019 | 8.970 | 9.020 | 8.970 | 8.990 | 9,100 | +0.00(+0.00%) |
Oct 10, 2019 | 9.100 | 9.100 | 8.960 | 8.990 | 10,234 | +0.01(+0.11%) |
Oct 09, 2019 | 9.040 | 9.120 | 8.850 | 8.980 | 13,415 | -0.09(-0.99%) |
Oct 08, 2019 | 9.100 | 9.180 | 9.060 | 9.070 | 3,571 | -0.05(-0.55%) |
Oct 07, 2019 | 9.150 | 9.180 | 8.920 | 9.120 | 12,060 | -0.02(-0.22%) |
Oct 04, 2019 | 9.040 | 9.140 | 9.030 | 9.140 | 4,700 | +0.14(+1.56%) |
Oct 03, 2019 | 9.050 | 9.070 | 8.910 | 9.000 | 11,084 | +0.04(+0.45%) |
Oct 02, 2019 | 8.960 | 9.040 | 8.940 | 8.960 | 19,461 | +0.05(+0.56%) |
Oct 01, 2019 | 9.000 | 9.000 | 8.873 | 8.910 | 5,905 | -0.09(-1.00%) |
Sep 30, 2019 | 9.200 | 9.200 | 8.890 | 9.000 | 6,123 | +0.01(+0.11%) |
Sep 27, 2019 | 9.210 | 9.210 | 8.900 | 8.990 | 10,500 | +0.05(+0.62%) |
Sep 25, 2019 | 8.935 | 8.935 | 8.935 | 0 | +0.09(+0.96%) | |
Sep 24, 2019 | 8.650 | 8.850 | 8.530 | 8.850 | 24,306 | +0.23(+2.67%) |
Sep 23, 2019 | 8.520 | 8.750 | 8.520 | 8.620 | 33,166 | +0.07(+0.82%) |
Sep 20, 2019 | 8.720 | 8.770 | 8.500 | 8.550 | 149,700 | -0.22(-2.51%) |
Sep 19, 2019 | 8.790 | 8.920 | 8.740 | 8.770 | 53,896 | -0.07(-0.79%) |
Sep 18, 2019 | 8.800 | 8.860 | 8.730 | 8.840 | 45,881 | +0.04(+0.45%) |
Sep 17, 2019 | 8.820 | 9.030 | 8.740 | 8.800 | 34,358 | -0.10(-1.12%) |
Sep 16, 2019 | 8.890 | 9.050 | 8.790 | 8.900 | 24,289 | -0.05(-0.56%) |
Sep 13, 2019 | 9.000 | 9.090 | 8.850 | 8.950 | 24,300 | -0.09(-1.00%) |
Sep 12, 2019 | 8.770 | 9.040 | 8.760 | 9.040 | 20,602 | +0.22(+2.49%) |
Sep 11, 2019 | 8.790 | 8.860 | 8.650 | 8.820 | 53,867 | +0.00(+0.00%) |
Sep 10, 2019 | 8.920 | 9.020 | 8.800 | 8.820 | 13,412 | -0.15(-1.67%) |
Sep 09, 2019 | 9.010 | 9.170 | 8.940 | 8.970 | 10,806 | -0.09(-0.99%) |
Sep 06, 2019 | 9.120 | 9.190 | 9.020 | 9.060 | 10,300 | -0.06(-0.66%) |
Sep 05, 2019 | 9.070 | 9.270 | 9.030 | 9.120 | 7,915 | +0.07(+0.77%) |
Sep 04, 2019 | 9.050 | 9.100 | 9.010 | 9.050 | 10,753 | +0.07(+0.78%) |