Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.440 | 8.472 | 8.250 | 8.340 | 81,600 | -0.06(-0.71%) |
Nov 27, 2019 | 8.470 | 8.536 | 8.317 | 8.400 | 220,900 | -0.02(-0.24%) |
Nov 26, 2019 | 8.280 | 8.600 | 8.260 | 8.420 | 321,455 | +0.20(+2.43%) |
Nov 25, 2019 | 8.230 | 8.270 | 7.900 | 8.220 | 641,561 | -0.05(-0.60%) |
Nov 22, 2019 | 8.620 | 8.720 | 8.170 | 8.270 | 559,900 | -0.32(-3.73%) |
Nov 21, 2019 | 8.780 | 8.800 | 8.500 | 8.590 | 438,613 | -0.22(-2.50%) |
Nov 20, 2019 | 8.710 | 8.860 | 8.650 | 8.810 | 565,327 | +0.01(+0.11%) |
Nov 19, 2019 | 8.740 | 8.900 | 8.510 | 8.800 | 407,919 | +0.01(+0.11%) |
Nov 18, 2019 | 8.800 | 8.880 | 8.700 | 8.790 | 295,659 | +0.12(+1.38%) |
Nov 15, 2019 | 8.850 | 8.960 | 8.610 | 8.670 | 455,000 | -0.16(-1.81%) |
Nov 14, 2019 | 8.750 | 8.940 | 8.660 | 8.830 | 459,769 | +0.05(+0.57%) |
Nov 13, 2019 | 8.880 | 8.960 | 8.515 | 8.780 | 442,312 | -0.06(-0.68%) |
Nov 12, 2019 | 8.920 | 9.140 | 8.800 | 8.840 | 459,536 | -0.08(-0.90%) |
Nov 11, 2019 | 8.750 | 9.190 | 8.750 | 8.920 | 573,048 | +0.26(+3.00%) |
Nov 08, 2019 | 9.150 | 9.270 | 8.490 | 8.660 | 1,472,600 | -1.34(-13.40%) |
Nov 07, 2019 | 10.50 | 10.61 | 9.940 | 10.00 | 594,306 | +0.03(+0.30%) |
Nov 06, 2019 | 10.80 | 10.80 | 9.880 | 9.970 | 417,271 | -0.74(-6.91%) |
Nov 05, 2019 | 11.20 | 11.23 | 10.65 | 10.71 | 288,621 | -0.40(-3.60%) |
Nov 04, 2019 | 11.17 | 11.28 | 10.94 | 11.11 | 185,478 | +0.08(+0.73%) |
Nov 01, 2019 | 10.96 | 11.25 | 10.71 | 11.03 | 231,100 | +0.15(+1.38%) |
Oct 31, 2019 | 10.40 | 10.88 | 10.40 | 10.88 | 221,671 | +0.32(+3.03%) |
Oct 30, 2019 | 11.23 | 11.24 | 10.31 | 10.56 | 677,633 | -0.66(-5.88%) |
Oct 29, 2019 | 11.02 | 11.55 | 10.90 | 11.22 | 358,444 | +0.17(+1.54%) |
Oct 28, 2019 | 11.43 | 11.53 | 11.02 | 11.05 | 350,445 | -0.29(-2.56%) |
Oct 25, 2019 | 11.13 | 11.53 | 11.13 | 11.34 | 302,800 | +0.16(+1.43%) |
Oct 24, 2019 | 11.30 | 11.30 | 10.94 | 11.18 | 447,050 | -0.09(-0.80%) |
Oct 23, 2019 | 11.15 | 11.53 | 11.02 | 11.27 | 354,414 | +0.11(+0.99%) |
Oct 22, 2019 | 11.68 | 11.68 | 11.16 | 11.16 | 314,503 | -0.54(-4.62%) |
Oct 21, 2019 | 11.75 | 11.83 | 11.45 | 11.70 | 340,878 | +0.06(+0.52%) |
Oct 18, 2019 | 11.85 | 12.10 | 11.38 | 11.64 | 283,000 | -0.39(-3.24%) |
Oct 17, 2019 | 12.21 | 12.31 | 11.88 | 12.03 | 507,574 | -0.12(-0.99%) |
Oct 16, 2019 | 12.00 | 12.50 | 11.98 | 12.15 | 635,078 | +0.04(+0.33%) |
Oct 15, 2019 | 11.44 | 12.25 | 11.41 | 12.11 | 671,099 | +0.73(+6.41%) |
Oct 14, 2019 | 11.70 | 11.80 | 11.36 | 11.38 | 405,800 | -0.13(-1.13%) |
Oct 11, 2019 | 11.33 | 12.09 | 11.24 | 11.51 | 1,090,900 | +0.36(+3.23%) |
Oct 10, 2019 | 11.23 | 11.43 | 10.86 | 11.15 | 462,284 | -0.15(-1.33%) |
Oct 09, 2019 | 11.16 | 11.36 | 10.85 | 11.30 | 308,878 | +0.23(+2.08%) |
Oct 08, 2019 | 11.46 | 11.57 | 11.05 | 11.07 | 468,403 | -0.51(-4.40%) |
Oct 07, 2019 | 11.24 | 11.74 | 11.21 | 11.58 | 654,462 | +0.27(+2.39%) |
Oct 04, 2019 | 10.88 | 11.37 | 10.84 | 11.31 | 709,000 | +0.42(+3.86%) |
Oct 03, 2019 | 10.32 | 10.95 | 10.21 | 10.89 | 418,865 | +0.39(+3.71%) |
Oct 02, 2019 | 11.32 | 11.32 | 10.30 | 10.50 | 649,433 | -0.97(-8.46%) |
Oct 01, 2019 | 11.67 | 11.99 | 11.23 | 11.47 | 731,845 | -0.20(-1.71%) |
Sep 30, 2019 | 11.34 | 11.80 | 11.28 | 11.67 | 1,451,000 | +0.39(+3.46%) |
Sep 27, 2019 | 10.55 | 11.35 | 10.52 | 11.28 | 1,392,400 | +0.73(+6.92%) |
Sep 26, 2019 | 10.03 | 10.60 | 9.970 | 10.55 | 998,371 | +0.52(+5.18%) |
Sep 25, 2019 | 9.230 | 10.10 | 9.230 | 10.03 | 1,233,003 | +0.76(+8.20%) |
Sep 24, 2019 | 9.610 | 9.790 | 9.050 | 9.270 | 544,238 | -0.34(-3.54%) |
Sep 23, 2019 | 9.940 | 10.13 | 9.560 | 9.610 | 758,905 | -0.37(-3.71%) |
Sep 20, 2019 | 10.60 | 10.82 | 9.980 | 9.980 | 848,300 | -0.67(-6.29%) |
Sep 19, 2019 | 10.77 | 11.10 | 10.54 | 10.65 | 748,776 | +0.09(+0.85%) |
Sep 18, 2019 | 10.93 | 10.94 | 10.26 | 10.56 | 647,609 | -0.39(-3.56%) |
Sep 17, 2019 | 10.96 | 11.34 | 10.80 | 10.95 | 769,055 | +0.05(+0.46%) |
Sep 16, 2019 | 9.790 | 11.05 | 9.730 | 10.90 | 1,037,720 | +1.05(+10.66%) |
Sep 13, 2019 | 9.790 | 10.20 | 9.550 | 9.850 | 555,200 | +0.15(+1.55%) |
Sep 12, 2019 | 9.630 | 9.950 | 9.420 | 9.700 | 351,911 | +0.03(+0.31%) |
Sep 11, 2019 | 9.770 | 9.910 | 9.550 | 9.670 | 315,554 | -0.13(-1.33%) |
Sep 10, 2019 | 9.050 | 9.800 | 8.920 | 9.800 | 669,327 | +0.76(+8.41%) |
Sep 09, 2019 | 8.820 | 9.100 | 8.810 | 9.040 | 535,114 | +0.25(+2.84%) |
Sep 06, 2019 | 9.000 | 9.160 | 8.790 | 8.790 | 406,800 | -0.21(-2.33%) |
Sep 05, 2019 | 8.910 | 9.040 | 8.730 | 9.000 | 417,561 | +0.19(+2.16%) |
Sep 04, 2019 | 8.790 | 9.000 | 8.530 | 8.810 | 644,671 | +0.08(+0.92%) |