Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.500 | 9.625 | 9.110 | 9.230 | 173,700 | -0.33(-3.45%) |
Nov 27, 2019 | 9.410 | 9.625 | 9.280 | 9.560 | 310,000 | +0.21(+2.19%) |
Nov 26, 2019 | 9.110 | 9.390 | 9.010 | 9.355 | 426,518 | +0.25(+2.69%) |
Nov 25, 2019 | 8.990 | 9.240 | 8.880 | 9.110 | 196,940 | +0.17(+1.90%) |
Nov 22, 2019 | 8.900 | 9.030 | 8.800 | 8.940 | 263,100 | +0.09(+1.02%) |
Nov 21, 2019 | 8.850 | 8.940 | 8.680 | 8.850 | 270,929 | +0.04(+0.45%) |
Nov 20, 2019 | 9.130 | 9.170 | 8.770 | 8.810 | 258,184 | -0.37(-4.03%) |
Nov 19, 2019 | 9.650 | 9.720 | 9.170 | 9.180 | 311,134 | -0.50(-5.17%) |
Nov 18, 2019 | 9.240 | 9.800 | 9.140 | 9.680 | 413,269 | +0.46(+4.99%) |
Nov 15, 2019 | 8.950 | 9.240 | 8.740 | 9.220 | 373,700 | +0.38(+4.30%) |
Nov 14, 2019 | 8.610 | 9.020 | 8.610 | 8.840 | 380,653 | +0.21(+2.43%) |
Nov 13, 2019 | 8.700 | 8.770 | 8.407 | 8.630 | 780,225 | -0.16(-1.88%) |
Nov 12, 2019 | 8.920 | 9.000 | 8.530 | 8.795 | 362,662 | -0.13(-1.51%) |
Nov 11, 2019 | 9.620 | 9.640 | 8.850 | 8.930 | 483,444 | -0.70(-7.27%) |
Nov 08, 2019 | 9.700 | 10.09 | 9.600 | 9.630 | 364,000 | -0.05(-0.52%) |
Nov 07, 2019 | 9.580 | 9.840 | 9.250 | 9.680 | 1,112,738 | +0.21(+2.22%) |
Nov 06, 2019 | 9.450 | 9.580 | 9.250 | 9.470 | 340,404 | +0.04(+0.37%) |
Nov 05, 2019 | 9.450 | 9.740 | 9.380 | 9.435 | 245,644 | -0.00(-0.05%) |
Nov 04, 2019 | 9.370 | 9.700 | 9.300 | 9.440 | 218,172 | +0.14(+1.51%) |
Nov 01, 2019 | 9.240 | 9.470 | 9.210 | 9.300 | 131,700 | +0.06(+0.65%) |
Oct 31, 2019 | 9.250 | 9.420 | 9.120 | 9.240 | 265,462 | -0.01(-0.11%) |
Oct 30, 2019 | 9.200 | 9.320 | 8.980 | 9.250 | 355,867 | +0.01(+0.11%) |
Oct 29, 2019 | 9.290 | 9.340 | 9.020 | 9.240 | 319,470 | -0.05(-0.54%) |
Oct 28, 2019 | 9.350 | 9.770 | 9.280 | 9.290 | 232,373 | -0.02(-0.21%) |
Oct 25, 2019 | 9.110 | 9.350 | 8.910 | 9.310 | 277,100 | +0.24(+2.65%) |
Oct 24, 2019 | 9.060 | 9.220 | 8.890 | 9.070 | 285,812 | +0.02(+0.22%) |
Oct 23, 2019 | 9.170 | 9.170 | 8.845 | 9.050 | 268,297 | -0.10(-1.09%) |
Oct 22, 2019 | 9.140 | 9.280 | 8.770 | 9.150 | 206,341 | -0.05(-0.54%) |
Oct 21, 2019 | 9.300 | 9.430 | 9.140 | 9.200 | 211,387 | -0.01(-0.05%) |
Oct 18, 2019 | 9.550 | 9.700 | 9.060 | 9.205 | 253,200 | -0.43(-4.41%) |
Oct 17, 2019 | 9.470 | 9.750 | 9.390 | 9.630 | 273,781 | +0.20(+2.12%) |
Oct 16, 2019 | 9.420 | 9.700 | 9.342 | 9.430 | 220,898 | +0.02(+0.16%) |
Oct 15, 2019 | 9.220 | 9.555 | 9.150 | 9.415 | 228,330 | +0.15(+1.67%) |
Oct 14, 2019 | 9.050 | 9.350 | 9.000 | 9.260 | 214,649 | +0.14(+1.59%) |
Oct 11, 2019 | 8.880 | 9.370 | 8.880 | 9.115 | 318,800 | +0.31(+3.52%) |
Oct 10, 2019 | 8.800 | 9.075 | 8.680 | 8.805 | 215,023 | -0.04(-0.40%) |
Oct 09, 2019 | 8.770 | 8.950 | 8.550 | 8.840 | 291,566 | +0.05(+0.57%) |
Oct 08, 2019 | 8.450 | 8.938 | 8.300 | 8.790 | 306,632 | +0.34(+4.02%) |
Oct 07, 2019 | 8.230 | 8.580 | 8.140 | 8.450 | 291,546 | +0.16(+1.93%) |
Oct 04, 2019 | 8.290 | 8.570 | 8.100 | 8.290 | 243,000 | -0.02(-0.24%) |
Oct 03, 2019 | 8.200 | 8.320 | 8.010 | 8.310 | 463,516 | +0.02(+0.24%) |
Oct 02, 2019 | 8.380 | 8.400 | 8.040 | 8.290 | 423,884 | -0.19(-2.24%) |
Oct 01, 2019 | 8.520 | 8.780 | 8.230 | 8.480 | 314,342 | +0.00(+0.00%) |
Sep 30, 2019 | 8.650 | 8.660 | 8.340 | 8.480 | 265,978 | -0.15(-1.74%) |
Sep 27, 2019 | 8.280 | 8.730 | 8.260 | 8.630 | 372,800 | +0.35(+4.23%) |
Sep 26, 2019 | 8.380 | 8.380 | 7.890 | 8.280 | 447,065 | -0.14(-1.66%) |
Sep 25, 2019 | 8.420 | 8.500 | 8.230 | 8.420 | 316,562 | -0.01(-0.12%) |
Sep 24, 2019 | 8.810 | 8.920 | 8.315 | 8.430 | 476,332 | -0.38(-4.31%) |
Sep 23, 2019 | 9.120 | 9.330 | 8.770 | 8.810 | 335,954 | -0.40(-4.34%) |
Sep 20, 2019 | 9.170 | 9.430 | 9.124 | 9.210 | 276,600 | +0.00(+0.00%) |
Sep 19, 2019 | 9.380 | 9.535 | 9.200 | 9.210 | 283,806 | -0.16(-1.71%) |
Sep 18, 2019 | 9.520 | 9.690 | 9.250 | 9.370 | 414,221 | -0.18(-1.88%) |
Sep 17, 2019 | 9.690 | 9.690 | 9.310 | 9.550 | 383,965 | -0.22(-2.25%) |
Sep 16, 2019 | 9.900 | 10.13 | 9.620 | 9.770 | 533,586 | -0.17(-1.71%) |
Sep 13, 2019 | 9.740 | 10.39 | 9.480 | 9.940 | 710,200 | +0.13(+1.33%) |
Sep 12, 2019 | 9.930 | 10.69 | 9.010 | 9.810 | 1,342,626 | -1.21(-10.98%) |
Sep 11, 2019 | 10.67 | 11.08 | 10.16 | 11.02 | 748,004 | +0.50(+4.75%) |
Sep 10, 2019 | 10.14 | 10.58 | 10.04 | 10.52 | 337,719 | +0.36(+3.54%) |
Sep 09, 2019 | 9.170 | 10.32 | 9.170 | 10.16 | 695,684 | +1.04(+11.40%) |
Sep 06, 2019 | 9.020 | 9.511 | 8.910 | 9.120 | 582,400 | +0.23(+2.59%) |
Sep 05, 2019 | 8.750 | 9.100 | 8.360 | 8.890 | 761,609 | -0.21(-2.31%) |
Sep 04, 2019 | 8.970 | 9.250 | 8.810 | 9.100 | 352,371 | +0.22(+2.48%) |