Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.310 | 9.310 | 9.155 | 9.300 | 4,600 | -0.19(-2.00%) |
Nov 27, 2019 | 9.445 | 9.490 | 9.294 | 9.490 | 19,700 | +0.05(+0.53%) |
Nov 26, 2019 | 9.580 | 9.640 | 9.380 | 9.440 | 113,020 | -0.22(-2.28%) |
Nov 25, 2019 | 9.692 | 9.770 | 9.640 | 9.660 | 64,404 | -0.08(-0.82%) |
Nov 22, 2019 | 9.910 | 9.910 | 9.690 | 9.740 | 24,400 | -0.15(-1.57%) |
Nov 21, 2019 | 9.721 | 9.900 | 9.721 | 9.895 | 10,301 | +0.21(+2.22%) |
Nov 20, 2019 | 9.437 | 9.700 | 9.387 | 9.680 | 5,238 | +0.19(+1.98%) |
Nov 19, 2019 | 9.592 | 9.592 | 9.440 | 9.492 | 9,620 | -0.28(-2.83%) |
Nov 18, 2019 | 9.710 | 9.769 | 9.703 | 9.769 | 2,590 | -0.24(-2.43%) |
Nov 15, 2019 | 9.803 | 10.10 | 9.803 | 10.01 | 7,400 | +0.40(+4.11%) |
Nov 14, 2019 | 9.603 | 9.701 | 9.603 | 9.617 | 31,950 | +0.13(+1.34%) |
Nov 13, 2019 | 9.300 | 9.490 | 9.300 | 9.490 | 31,795 | +0.16(+1.71%) |
Nov 12, 2019 | 9.444 | 9.476 | 9.330 | 9.330 | 25,365 | -0.19(-2.00%) |
Nov 11, 2019 | 9.357 | 9.533 | 9.357 | 9.520 | 88,024 | -0.13(-1.34%) |
Nov 08, 2019 | 9.276 | 9.665 | 9.276 | 9.649 | 62,300 | +0.09(+0.98%) |
Nov 07, 2019 | 9.356 | 9.800 | 9.356 | 9.556 | 75,952 | +0.30(+3.19%) |
Nov 06, 2019 | 9.400 | 9.470 | 9.260 | 9.260 | 10,750 | -0.39(-4.04%) |
Nov 05, 2019 | 9.700 | 9.800 | 9.650 | 9.650 | 3,634 | +0.25(+2.66%) |
Nov 04, 2019 | 9.000 | 9.510 | 9.000 | 9.400 | 21,860 | +0.54(+6.15%) |
Nov 01, 2019 | 8.760 | 8.855 | 8.749 | 8.855 | 19,700 | +0.29(+3.34%) |
Oct 31, 2019 | 8.690 | 8.709 | 8.565 | 8.569 | 77,845 | -0.28(-3.18%) |
Oct 30, 2019 | 8.998 | 9.000 | 8.812 | 8.850 | 43,690 | -0.07(-0.73%) |
Oct 29, 2019 | 8.690 | 8.980 | 8.690 | 8.915 | 72,930 | +0.11(+1.24%) |
Oct 28, 2019 | 8.877 | 9.100 | 8.790 | 8.806 | 20,334 | -0.01(-0.16%) |
Oct 25, 2019 | 8.745 | 8.854 | 8.745 | 8.820 | 7,100 | +0.03(+0.40%) |
Oct 24, 2019 | 8.931 | 8.949 | 8.753 | 8.785 | 18,895 | -0.06(-0.69%) |
Oct 23, 2019 | 8.865 | 8.910 | 8.846 | 8.846 | 13,983 | -0.07(-0.73%) |
Oct 22, 2019 | 8.911 | 8.911 | 8.911 | 8.911 | 200 | -0.13(-1.42%) |
Oct 21, 2019 | 8.696 | 9.050 | 8.600 | 9.040 | 47,876 | +0.34(+3.95%) |
Oct 18, 2019 | 9.075 | 9.075 | 8.650 | 8.696 | 16,900 | -0.41(-4.48%) |
Oct 17, 2019 | 9.148 | 9.160 | 9.079 | 9.104 | 11,388 | -0.08(-0.85%) |
Oct 16, 2019 | 9.470 | 9.470 | 9.160 | 9.183 | 12,450 | +0.02(+0.16%) |
Oct 15, 2019 | 9.289 | 9.463 | 9.168 | 9.168 | 25,977 | -0.53(-5.49%) |
Oct 14, 2019 | 9.720 | 9.720 | 9.630 | 9.700 | 3,606 | +0.34(+3.67%) |
Oct 11, 2019 | 8.950 | 9.432 | 8.940 | 9.357 | 76,600 | +1.27(+15.66%) |
Oct 10, 2019 | 7.950 | 8.090 | 7.950 | 8.090 | 4,240 | +0.18(+2.28%) |
Oct 09, 2019 | 7.870 | 7.940 | 7.870 | 7.910 | 2,337 | -0.11(-1.32%) |
Oct 08, 2019 | 8.190 | 8.190 | 7.960 | 8.016 | 14,000 | -0.34(-4.12%) |
Oct 07, 2019 | 8.750 | 8.750 | 8.360 | 8.360 | 19,200 | -0.42(-4.76%) |
Oct 04, 2019 | 8.980 | 8.980 | 8.670 | 8.778 | 29,100 | -0.20(-2.23%) |
Oct 03, 2019 | 8.670 | 8.978 | 8.670 | 8.978 | 14,700 | +0.21(+2.34%) |
Oct 02, 2019 | 9.136 | 9.140 | 8.773 | 8.773 | 3,721 | -0.98(-10.01%) |
Oct 01, 2019 | 9.767 | 9.794 | 9.749 | 9.749 | 13,341 | -0.38(-3.78%) |
Sep 30, 2019 | 10.13 | 10.13 | 10.08 | 10.13 | 9,309 | -0.12(-1.20%) |
Sep 27, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | +0.27(+2.75%) |
Sep 26, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | -0.22(-2.15%) |
Sep 25, 2019 | 10.08 | 10.20 | 10.08 | 10.20 | 2,424 | -0.07(-0.69%) |
Sep 24, 2019 | 10.52 | 10.54 | 10.27 | 10.27 | 4,603 | -0.33(-3.12%) |
Sep 23, 2019 | 10.70 | 10.73 | 10.60 | 10.60 | 91,068 | -0.10(-0.98%) |
Sep 20, 2019 | 10.82 | 10.86 | 10.70 | 10.71 | 83,400 | -0.09(-0.88%) |
Sep 19, 2019 | 10.84 | 10.89 | 10.80 | 10.80 | 8,652 | -0.07(-0.61%) |
Sep 18, 2019 | 10.92 | 10.93 | 10.83 | 10.87 | 3,419 | -0.15(-1.34%) |
Sep 17, 2019 | 10.90 | 11.17 | 10.87 | 11.01 | 46,864 | -0.34(-2.97%) |
Sep 16, 2019 | 11.19 | 11.35 | 11.16 | 11.35 | 860 | +0.64(+6.03%) |
Sep 13, 2019 | 10.57 | 10.71 | 10.57 | 10.71 | 400 | -0.01(-0.05%) |
Sep 12, 2019 | 10.40 | 10.71 | 10.40 | 10.71 | 11,245 | +0.11(+1.04%) |
Sep 11, 2019 | 10.77 | 10.89 | 10.54 | 10.60 | 6,642 | -0.09(-0.82%) |
Sep 10, 2019 | 10.38 | 10.80 | 10.38 | 10.69 | 3,769 | +0.24(+2.33%) |
Sep 09, 2019 | 10.37 | 10.52 | 10.37 | 10.44 | 31,914 | +0.44(+4.43%) |
Sep 06, 2019 | 10.02 | 10.02 | 9.929 | 10.00 | 15,100 | -0.08(-0.81%) |
Sep 05, 2019 | 9.850 | 10.08 | 9.850 | 10.08 | 15,200 | +0.35(+3.60%) |
Sep 04, 2019 | 9.731 | 9.731 | 9.731 | 9.731 | 25,200 | +0.23(+2.43%) |