Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.330 | 9.570 | 9.113 | 9.302 | 61,500 | -0.03(-0.30%) |
Nov 27, 2019 | 9.000 | 9.800 | 8.840 | 9.330 | 238,100 | +0.17(+1.81%) |
Nov 26, 2019 | 9.200 | 9.320 | 8.833 | 9.164 | 214,001 | -0.13(-1.39%) |
Nov 25, 2019 | 9.600 | 9.840 | 9.210 | 9.293 | 288,671 | -0.38(-3.92%) |
Nov 22, 2019 | 10.00 | 10.05 | 9.500 | 9.673 | 308,100 | -0.31(-3.08%) |
Nov 21, 2019 | 10.00 | 10.23 | 9.820 | 9.980 | 761,684 | +0.35(+3.63%) |
Nov 20, 2019 | 9.300 | 9.670 | 8.910 | 9.630 | 416,939 | +0.75(+8.45%) |
Nov 19, 2019 | 9.000 | 9.250 | 8.880 | 8.880 | 161,680 | -0.08(-0.89%) |
Nov 18, 2019 | 9.190 | 9.190 | 8.789 | 8.960 | 231,990 | -0.04(-0.44%) |
Nov 15, 2019 | 8.095 | 9.003 | 8.000 | 9.000 | 265,900 | +0.63(+7.59%) |
Nov 14, 2019 | 8.320 | 8.585 | 8.000 | 8.365 | 270,244 | -0.23(-2.73%) |
Nov 13, 2019 | 8.080 | 8.722 | 8.080 | 8.600 | 162,501 | +0.18(+2.15%) |
Nov 12, 2019 | 8.280 | 8.827 | 8.060 | 8.419 | 162,302 | +0.16(+1.93%) |
Nov 11, 2019 | 8.500 | 8.570 | 8.060 | 8.260 | 171,109 | -0.24(-2.82%) |
Nov 08, 2019 | 8.066 | 8.670 | 7.970 | 8.500 | 271,200 | +0.40(+4.94%) |
Nov 07, 2019 | 7.760 | 8.170 | 7.620 | 8.100 | 154,003 | +0.10(+1.30%) |
Nov 06, 2019 | 8.135 | 8.150 | 7.890 | 7.996 | 101,481 | -0.10(-1.28%) |
Nov 05, 2019 | 7.750 | 8.220 | 7.630 | 8.100 | 202,639 | +0.24(+3.05%) |
Nov 04, 2019 | 7.970 | 8.125 | 7.546 | 7.860 | 467,506 | -0.24(-2.96%) |
Nov 01, 2019 | 8.255 | 8.430 | 8.050 | 8.100 | 141,200 | -0.33(-3.91%) |
Oct 31, 2019 | 8.320 | 8.500 | 8.088 | 8.430 | 145,926 | +0.00(+0.00%) |
Oct 30, 2019 | 8.100 | 8.490 | 8.100 | 8.430 | 103,697 | +0.07(+0.90%) |
Oct 29, 2019 | 8.892 | 9.000 | 8.090 | 8.355 | 343,254 | -0.55(-6.23%) |
Oct 28, 2019 | 8.850 | 9.090 | 8.846 | 8.910 | 130,957 | +0.03(+0.34%) |
Oct 25, 2019 | 8.900 | 8.970 | 8.844 | 8.880 | 106,800 | +0.02(+0.23%) |
Oct 24, 2019 | 8.750 | 8.960 | 8.750 | 8.860 | 121,082 | +0.04(+0.51%) |
Oct 23, 2019 | 8.750 | 8.890 | 8.750 | 8.815 | 146,157 | -0.09(-0.96%) |
Oct 22, 2019 | 8.947 | 9.058 | 8.826 | 8.900 | 151,825 | -0.09(-1.00%) |
Oct 21, 2019 | 8.860 | 9.250 | 8.860 | 8.990 | 140,309 | -0.27(-2.92%) |
Oct 18, 2019 | 9.695 | 9.730 | 9.085 | 9.260 | 152,500 | -0.24(-2.53%) |
Oct 17, 2019 | 9.340 | 9.690 | 9.250 | 9.500 | 195,666 | +0.20(+2.14%) |
Oct 16, 2019 | 9.200 | 9.366 | 8.880 | 9.301 | 169,620 | +0.11(+1.20%) |
Oct 15, 2019 | 8.899 | 9.190 | 8.720 | 9.190 | 156,018 | +0.42(+4.75%) |
Oct 14, 2019 | 8.900 | 9.000 | 8.650 | 8.773 | 92,185 | -0.13(-1.43%) |
Oct 11, 2019 | 8.900 | 9.115 | 8.700 | 8.900 | 242,100 | -0.02(-0.22%) |
Oct 10, 2019 | 8.940 | 9.360 | 8.543 | 8.920 | 326,763 | -0.23(-2.49%) |
Oct 09, 2019 | 9.000 | 9.330 | 8.920 | 9.148 | 124,921 | +0.03(+0.30%) |
Oct 08, 2019 | 8.900 | 9.360 | 8.750 | 9.120 | 165,179 | +0.03(+0.33%) |
Oct 07, 2019 | 9.450 | 9.746 | 9.021 | 9.090 | 224,181 | -0.34(-3.58%) |
Oct 04, 2019 | 9.580 | 9.690 | 9.091 | 9.428 | 210,800 | -0.07(-0.76%) |
Oct 03, 2019 | 9.215 | 9.520 | 9.175 | 9.500 | 429,659 | +0.31(+3.35%) |
Oct 02, 2019 | 8.040 | 9.220 | 7.900 | 9.192 | 479,072 | +0.89(+10.75%) |
Oct 01, 2019 | 8.080 | 8.570 | 8.080 | 8.300 | 245,617 | +0.13(+1.58%) |
Sep 30, 2019 | 8.350 | 8.510 | 7.997 | 8.171 | 462,044 | -0.42(-4.91%) |
Sep 27, 2019 | 9.540 | 9.540 | 8.397 | 8.593 | 308,300 | -0.69(-7.44%) |
Sep 26, 2019 | 9.480 | 9.630 | 9.130 | 9.284 | 266,898 | +0.15(+1.69%) |
Sep 25, 2019 | 9.430 | 9.610 | 8.750 | 9.130 | 415,369 | -0.30(-3.18%) |
Sep 24, 2019 | 9.815 | 10.03 | 9.115 | 9.430 | 459,220 | -0.60(-5.97%) |
Sep 23, 2019 | 10.25 | 10.39 | 9.700 | 10.03 | 481,978 | -0.18(-1.77%) |
Sep 20, 2019 | 10.60 | 10.80 | 10.20 | 10.21 | 351,900 | -0.44(-4.11%) |
Sep 19, 2019 | 10.21 | 10.90 | 10.21 | 10.65 | 435,873 | +0.31(+2.97%) |
Sep 18, 2019 | 10.30 | 10.47 | 10.20 | 10.34 | 297,577 | +0.04(+0.39%) |
Sep 17, 2019 | 10.20 | 10.45 | 10.15 | 10.30 | 345,561 | +0.24(+2.35%) |
Sep 16, 2019 | 9.850 | 10.26 | 9.670 | 10.06 | 498,659 | +0.54(+5.71%) |
Sep 13, 2019 | 9.640 | 9.830 | 9.391 | 9.520 | 360,900 | +0.09(+1.00%) |
Sep 12, 2019 | 9.820 | 10.03 | 9.397 | 9.425 | 366,783 | -0.49(-4.93%) |
Sep 11, 2019 | 9.981 | 10.18 | 9.700 | 9.914 | 288,803 | -0.09(-0.86%) |
Sep 10, 2019 | 9.970 | 10.03 | 9.783 | 10.00 | 334,942 | +0.21(+2.09%) |
Sep 09, 2019 | 9.550 | 9.900 | 9.499 | 9.795 | 336,818 | +0.32(+3.43%) |
Sep 06, 2019 | 9.270 | 9.650 | 9.240 | 9.470 | 277,600 | +0.24(+2.60%) |
Sep 05, 2019 | 9.290 | 9.470 | 9.130 | 9.230 | 309,109 | +0.09(+0.98%) |
Sep 04, 2019 | 9.100 | 9.210 | 8.940 | 9.140 | 362,485 | +0.11(+1.22%) |