Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.277 | 8.349 | 8.205 | 8.259 | 123,845 | -0.03(-0.33%) |
Nov 27, 2019 | 8.286 | 8.439 | 8.250 | 8.286 | 182,262 | -0.01(-0.11%) |
Nov 26, 2019 | 8.322 | 8.520 | 8.216 | 8.295 | 368,440 | -0.03(-0.32%) |
Nov 25, 2019 | 7.873 | 8.394 | 7.810 | 8.322 | 417,356 | +0.41(+5.23%) |
Nov 22, 2019 | 7.828 | 7.971 | 7.774 | 7.909 | 167,685 | +0.13(+1.73%) |
Nov 21, 2019 | 7.980 | 7.980 | 7.747 | 7.774 | 260,476 | -0.20(-2.48%) |
Nov 20, 2019 | 8.079 | 8.160 | 7.945 | 7.971 | 246,335 | -0.18(-2.15%) |
Nov 19, 2019 | 8.214 | 8.322 | 8.034 | 8.147 | 241,919 | -0.01(-0.17%) |
Nov 18, 2019 | 8.340 | 8.349 | 8.093 | 8.160 | 240,386 | -0.22(-2.58%) |
Nov 15, 2019 | 8.376 | 8.439 | 8.295 | 8.376 | 206,297 | +0.06(+0.76%) |
Nov 14, 2019 | 8.331 | 8.412 | 8.277 | 8.313 | 194,003 | -0.11(-1.28%) |
Nov 13, 2019 | 8.547 | 8.601 | 8.403 | 8.421 | 197,496 | -0.23(-2.70%) |
Nov 12, 2019 | 8.592 | 8.681 | 8.494 | 8.655 | 314,888 | +0.06(+0.73%) |
Nov 11, 2019 | 8.459 | 8.699 | 8.356 | 8.592 | 291,135 | +0.02(+0.21%) |
Nov 08, 2019 | 8.387 | 8.646 | 8.316 | 8.574 | 339,854 | +0.18(+2.12%) |
Nov 07, 2019 | 8.174 | 8.485 | 8.040 | 8.396 | 432,305 | +0.28(+3.40%) |
Nov 06, 2019 | 8.361 | 8.396 | 8.120 | 8.120 | 301,993 | -0.31(-3.70%) |
Nov 05, 2019 | 8.476 | 8.646 | 8.379 | 8.432 | 246,461 | -0.06(-0.73%) |
Nov 04, 2019 | 8.298 | 8.588 | 8.200 | 8.494 | 345,262 | +0.32(+3.92%) |
Nov 01, 2019 | 7.746 | 8.325 | 7.572 | 8.174 | 489,115 | +0.33(+4.20%) |
Oct 31, 2019 | 8.646 | 8.672 | 7.755 | 7.844 | 621,273 | -0.69(-8.04%) |
Oct 30, 2019 | 8.539 | 8.628 | 8.441 | 8.530 | 253,729 | -0.01(-0.10%) |
Oct 29, 2019 | 8.379 | 8.583 | 8.325 | 8.539 | 222,613 | +0.14(+1.70%) |
Oct 28, 2019 | 8.396 | 8.574 | 8.379 | 8.396 | 163,009 | +0.05(+0.64%) |
Oct 25, 2019 | 8.094 | 8.468 | 7.987 | 8.343 | 293,918 | +0.25(+3.08%) |
Oct 24, 2019 | 8.334 | 8.387 | 8.049 | 8.094 | 230,880 | -0.22(-2.68%) |
Oct 23, 2019 | 8.334 | 8.379 | 8.240 | 8.316 | 271,331 | -0.01(-0.11%) |
Oct 22, 2019 | 8.379 | 8.468 | 8.281 | 8.325 | 294,898 | -0.05(-0.64%) |
Oct 21, 2019 | 8.628 | 8.761 | 8.352 | 8.379 | 310,061 | -0.20(-2.28%) |
Oct 18, 2019 | 8.708 | 8.770 | 8.539 | 8.574 | 257,866 | -0.16(-1.83%) |
Oct 17, 2019 | 8.583 | 8.850 | 8.583 | 8.735 | 246,553 | +0.18(+2.13%) |
Oct 16, 2019 | 8.263 | 8.663 | 8.263 | 8.552 | 283,901 | +0.31(+3.73%) |
Oct 15, 2019 | 8.111 | 8.272 | 8.085 | 8.245 | 387,799 | +0.16(+2.04%) |
Oct 14, 2019 | 8.031 | 8.218 | 7.978 | 8.080 | 402,134 | +0.03(+0.39%) |
Oct 11, 2019 | 7.844 | 8.263 | 7.844 | 8.049 | 519,552 | +0.20(+2.61%) |
Oct 10, 2019 | 7.684 | 8.218 | 7.203 | 7.844 | 1,894,148 | -1.87(-19.25%) |
Oct 09, 2019 | 9.901 | 9.928 | 9.598 | 9.714 | 313,083 | -0.12(-1.27%) |
Oct 08, 2019 | 10.02 | 10.10 | 9.794 | 9.839 | 424,226 | -0.22(-2.21%) |
Oct 07, 2019 | 10.15 | 10.32 | 10.03 | 10.06 | 452,586 | -0.17(-1.65%) |
Oct 04, 2019 | 10.05 | 10.25 | 9.977 | 10.23 | 203,845 | +0.18(+1.77%) |
Oct 03, 2019 | 9.990 | 10.12 | 9.803 | 10.05 | 239,961 | -0.01(-0.09%) |
Oct 02, 2019 | 9.812 | 10.24 | 9.661 | 10.06 | 369,225 | +0.20(+2.08%) |
Oct 01, 2019 | 10.16 | 10.27 | 9.803 | 9.857 | 209,404 | -0.24(-2.42%) |
Sep 30, 2019 | 10.12 | 10.17 | 10.01 | 10.10 | 325,514 | +0.04(+0.40%) |
Sep 27, 2019 | 10.03 | 10.21 | 9.972 | 10.06 | 196,095 | +0.02(+0.18%) |
Sep 26, 2019 | 10.33 | 10.33 | 9.972 | 10.04 | 158,004 | -0.37(-3.59%) |
Sep 25, 2019 | 10.16 | 10.44 | 10.07 | 10.42 | 332,398 | +0.26(+2.54%) |
Sep 24, 2019 | 10.24 | 10.42 | 10.11 | 10.16 | 363,773 | -0.12(-1.21%) |
Sep 23, 2019 | 10.19 | 10.33 | 9.972 | 10.28 | 161,199 | +0.07(+0.70%) |
Sep 20, 2019 | 10.19 | 10.38 | 10.14 | 10.21 | 482,714 | +0.04(+0.44%) |
Sep 19, 2019 | 10.19 | 10.35 | 10.13 | 10.17 | 161,559 | +0.01(+0.09%) |
Sep 18, 2019 | 10.28 | 10.35 | 10.10 | 10.16 | 211,659 | -0.15(-1.47%) |
Sep 17, 2019 | 10.27 | 10.35 | 10.13 | 10.31 | 219,201 | +0.01(+0.09%) |
Sep 16, 2019 | 10.04 | 10.38 | 9.928 | 10.30 | 223,351 | +0.20(+2.03%) |
Sep 13, 2019 | 10.06 | 10.26 | 9.937 | 10.10 | 306,048 | +0.11(+1.07%) |
Sep 12, 2019 | 10.26 | 10.28 | 9.910 | 9.990 | 298,605 | -0.28(-2.77%) |
Sep 11, 2019 | 9.999 | 10.29 | 9.941 | 10.28 | 488,349 | +0.31(+3.13%) |
Sep 10, 2019 | 9.581 | 10.07 | 9.573 | 9.963 | 458,459 | +0.37(+3.90%) |
Sep 09, 2019 | 9.545 | 9.687 | 9.478 | 9.589 | 280,158 | +0.08(+0.84%) |
Sep 06, 2019 | 9.474 | 9.572 | 9.411 | 9.509 | 154,989 | +0.04(+0.47%) |
Sep 05, 2019 | 9.118 | 9.500 | 9.118 | 9.465 | 434,541 | +0.47(+5.25%) |
Sep 04, 2019 | 9.055 | 9.180 | 8.931 | 8.993 | 376,901 | -0.03(-0.30%) |