Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.760 | 9.760 | 9.320 | 9.550 | 7,200 | -0.44(-4.40%) |
Nov 27, 2019 | 9.850 | 10.00 | 9.530 | 9.990 | 193,700 | -0.01(-0.10%) |
Nov 26, 2019 | 9.900 | 10.00 | 9.495 | 10.00 | 19,384 | +0.20(+2.04%) |
Nov 25, 2019 | 9.880 | 10.000 | 9.318 | 9.800 | 15,362 | +0.10(+1.03%) |
Nov 22, 2019 | 9.610 | 10.00 | 9.545 | 9.700 | 32,700 | +0.32(+3.41%) |
Nov 21, 2019 | 8.530 | 9.750 | 8.490 | 9.380 | 130,419 | +0.71(+8.19%) |
Nov 20, 2019 | 8.620 | 8.680 | 8.490 | 8.670 | 8,170 | -0.21(-2.36%) |
Nov 19, 2019 | 8.720 | 8.880 | 8.690 | 8.880 | 6,030 | +0.21(+2.42%) |
Nov 18, 2019 | 9.140 | 9.230 | 8.500 | 8.670 | 24,200 | -0.23(-2.58%) |
Nov 15, 2019 | 9.370 | 9.432 | 8.900 | 8.900 | 22,500 | -0.40(-4.30%) |
Nov 14, 2019 | 9.380 | 9.470 | 9.040 | 9.300 | 20,065 | -0.19(-2.00%) |
Nov 13, 2019 | 9.510 | 9.880 | 9.480 | 9.490 | 15,105 | -0.31(-3.16%) |
Nov 12, 2019 | 9.400 | 9.800 | 9.400 | 9.800 | 6,137 | -0.07(-0.71%) |
Nov 11, 2019 | 9.620 | 9.945 | 9.450 | 9.870 | 30,283 | +0.01(+0.10%) |
Nov 08, 2019 | 9.720 | 10.05 | 9.720 | 9.860 | 20,900 | -0.01(-0.10%) |
Nov 07, 2019 | 9.980 | 10.03 | 9.620 | 9.870 | 38,058 | +0.11(+1.13%) |
Nov 06, 2019 | 10.21 | 10.21 | 9.700 | 9.760 | 41,194 | -0.15(-1.51%) |
Nov 05, 2019 | 10.00 | 10.00 | 9.550 | 9.910 | 40,150 | -0.18(-1.78%) |
Nov 04, 2019 | 9.830 | 10.31 | 9.830 | 10.09 | 24,430 | +0.39(+4.02%) |
Nov 01, 2019 | 9.730 | 9.900 | 9.650 | 9.700 | 9,600 | -0.04(-0.41%) |
Oct 31, 2019 | 9.870 | 9.870 | 9.560 | 9.740 | 7,913 | +0.15(+1.56%) |
Oct 30, 2019 | 9.776 | 9.776 | 9.580 | 9.590 | 1,061 | -0.26(-2.64%) |
Oct 29, 2019 | 9.775 | 9.965 | 9.600 | 9.850 | 6,368 | -0.06(-0.61%) |
Oct 28, 2019 | 10.30 | 10.30 | 9.730 | 9.910 | 7,485 | -0.24(-2.36%) |
Oct 25, 2019 | 9.940 | 10.24 | 9.730 | 10.15 | 6,100 | +0.16(+1.60%) |
Oct 24, 2019 | 9.480 | 9.990 | 9.470 | 9.990 | 9,934 | +0.66(+7.07%) |
Oct 23, 2019 | 9.500 | 9.500 | 9.320 | 9.330 | 1,570 | -0.19(-2.00%) |
Oct 22, 2019 | 9.920 | 9.920 | 9.350 | 9.520 | 20,740 | -0.31(-3.15%) |
Oct 21, 2019 | 10.24 | 10.24 | 9.810 | 9.830 | 8,944 | -0.33(-3.25%) |
Oct 18, 2019 | 10.63 | 10.71 | 10.09 | 10.16 | 37,900 | -0.26(-2.50%) |
Oct 17, 2019 | 10.82 | 10.82 | 10.07 | 10.42 | 99,045 | -0.20(-1.88%) |
Oct 16, 2019 | 10.82 | 10.82 | 10.40 | 10.62 | 26,896 | -0.14(-1.30%) |
Oct 15, 2019 | 11.22 | 11.22 | 10.71 | 10.76 | 7,942 | -0.41(-3.67%) |
Oct 14, 2019 | 11.08 | 11.30 | 11.08 | 11.17 | 35,766 | +0.04(+0.36%) |
Oct 11, 2019 | 11.33 | 11.44 | 11.09 | 11.13 | 31,800 | -0.07(-0.62%) |
Oct 10, 2019 | 11.04 | 11.41 | 11.04 | 11.20 | 53,205 | +0.11(+0.99%) |
Oct 09, 2019 | 11.35 | 11.45 | 11.06 | 11.09 | 36,346 | -0.22(-1.95%) |
Oct 08, 2019 | 11.44 | 11.47 | 11.23 | 11.31 | 61,150 | -0.15(-1.31%) |
Oct 07, 2019 | 10.91 | 11.50 | 10.83 | 11.46 | 103,791 | +0.65(+6.01%) |
Oct 04, 2019 | 10.71 | 10.84 | 10.44 | 10.81 | 122,400 | +0.24(+2.27%) |
Oct 03, 2019 | 10.51 | 10.85 | 10.38 | 10.57 | 94,598 | +0.05(+0.48%) |
Oct 02, 2019 | 10.60 | 10.60 | 10.22 | 10.52 | 87,703 | -0.13(-1.22%) |
Oct 01, 2019 | 10.40 | 10.66 | 10.30 | 10.65 | 69,033 | -0.01(-0.09%) |
Sep 30, 2019 | 10.22 | 10.79 | 10.05 | 10.66 | 178,007 | +0.74(+7.46%) |
Sep 27, 2019 | 10.50 | 10.50 | 9.800 | 9.920 | 130,400 | -0.58(-5.52%) |
Sep 26, 2019 | 10.19 | 10.50 | 10.08 | 10.50 | 188,000 | +0.30(+2.94%) |
Sep 25, 2019 | 9.870 | 10.28 | 9.860 | 10.20 | 144,149 | +0.25(+2.51%) |
Sep 24, 2019 | 10.04 | 10.10 | 9.800 | 9.950 | 90,014 | -0.14(-1.39%) |
Sep 23, 2019 | 10.00 | 10.17 | 9.800 | 10.09 | 295,241 | +0.09(+0.90%) |
Sep 20, 2019 | 10.09 | 10.14 | 9.790 | 10.00 | 267,600 | -0.02(-0.20%) |
Sep 19, 2019 | 10.04 | 10.39 | 9.710 | 10.02 | 194,332 | +0.02(+0.20%) |
Sep 18, 2019 | 10.02 | 10.14 | 9.600 | 10.00 | 157,116 | +0.04(+0.40%) |
Sep 17, 2019 | 9.230 | 10.06 | 9.230 | 9.960 | 207,042 | +0.59(+6.30%) |
Sep 16, 2019 | 9.060 | 9.500 | 9.060 | 9.370 | 45,650 | +0.02(+0.21%) |
Sep 13, 2019 | 9.140 | 9.490 | 9.140 | 9.350 | 101,600 | +0.25(+2.75%) |
Sep 12, 2019 | 9.060 | 9.600 | 8.930 | 9.100 | 95,998 | +0.07(+0.78%) |
Sep 11, 2019 | 8.610 | 9.150 | 8.550 | 9.030 | 137,411 | +0.41(+4.76%) |
Sep 10, 2019 | 8.780 | 8.950 | 8.500 | 8.620 | 81,745 | -0.23(-2.60%) |
Sep 09, 2019 | 8.590 | 8.890 | 8.170 | 8.850 | 134,239 | +0.45(+5.36%) |
Sep 06, 2019 | 8.250 | 8.610 | 8.100 | 8.400 | 127,800 | +0.30(+3.70%) |
Sep 05, 2019 | 8.410 | 8.410 | 8.030 | 8.100 | 55,100 | -0.23(-2.76%) |
Sep 04, 2019 | 8.880 | 8.880 | 8.330 | 8.330 | 43,253 | -0.42(-4.80%) |