Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.872 | 8.973 | 8.872 | 8.964 | 5,120,698 | +0.05(+0.51%) |
Nov 27, 2019 | 8.827 | 8.927 | 8.800 | 8.918 | 9,856,582 | +0.12(+1.35%) |
Nov 26, 2019 | 8.836 | 8.927 | 8.800 | 8.800 | 22,073,260 | -0.20(-2.23%) |
Nov 25, 2019 | 8.854 | 9.009 | 8.800 | 9.000 | 18,205,278 | +0.25(+2.81%) |
Nov 22, 2019 | 8.800 | 8.900 | 8.736 | 8.754 | 25,879,408 | -0.25(-2.74%) |
Nov 21, 2019 | 9.027 | 9.055 | 8.955 | 9.000 | 4,717,370 | -0.05(-0.50%) |
Nov 20, 2019 | 8.936 | 9.100 | 8.936 | 9.046 | 9,279,365 | +0.08(+0.92%) |
Nov 19, 2019 | 9.055 | 9.064 | 8.945 | 8.964 | 14,278,391 | -0.03(-0.30%) |
Nov 18, 2019 | 8.991 | 9.000 | 8.918 | 8.991 | 11,093,060 | +0.00(+0.00%) |
Nov 15, 2019 | 9.000 | 9.046 | 8.955 | 8.991 | 10,962,773 | -0.01(-0.10%) |
Nov 14, 2019 | 8.900 | 9.018 | 8.900 | 9.000 | 6,951,809 | +0.15(+1.65%) |
Nov 13, 2019 | 8.754 | 8.863 | 8.745 | 8.854 | 10,272,726 | -0.04(-0.41%) |
Nov 12, 2019 | 8.872 | 8.900 | 8.836 | 8.891 | 10,872,495 | -0.04(-0.41%) |
Nov 11, 2019 | 8.891 | 9.000 | 8.845 | 8.927 | 18,446,416 | +0.10(+1.14%) |
Nov 08, 2019 | 9.082 | 9.091 | 8.809 | 8.827 | 35,735,440 | -0.31(-3.39%) |
Nov 07, 2019 | 9.173 | 9.228 | 9.100 | 9.137 | 13,517,365 | +0.13(+1.42%) |
Nov 06, 2019 | 9.009 | 9.027 | 8.955 | 9.009 | 13,671,673 | +0.15(+1.65%) |
Nov 05, 2019 | 8.882 | 8.955 | 8.809 | 8.863 | 12,789,660 | -0.04(-0.41%) |
Nov 04, 2019 | 8.964 | 9.201 | 8.900 | 8.900 | 23,840,518 | +0.22(+2.52%) |
Nov 01, 2019 | 8.772 | 8.836 | 8.663 | 8.681 | 11,555,622 | -0.06(-0.73%) |
Oct 31, 2019 | 8.772 | 8.871 | 8.699 | 8.745 | 33,132,268 | +0.25(+2.90%) |
Oct 30, 2019 | 8.562 | 8.608 | 8.489 | 8.499 | 16,274,858 | +0.01(+0.11%) |
Oct 29, 2019 | 8.407 | 8.562 | 8.353 | 8.489 | 26,480,858 | +0.14(+1.64%) |
Oct 28, 2019 | 8.380 | 8.480 | 8.344 | 8.353 | 13,042,963 | -0.04(-0.43%) |
Oct 25, 2019 | 8.143 | 8.435 | 8.125 | 8.389 | 25,952,554 | +0.25(+3.02%) |
Oct 24, 2019 | 8.134 | 8.198 | 7.988 | 8.143 | 31,575,904 | -0.10(-1.22%) |
Oct 23, 2019 | 8.298 | 8.389 | 8.161 | 8.243 | 28,511,790 | +0.03(+0.33%) |
Oct 22, 2019 | 8.252 | 8.280 | 8.116 | 8.216 | 53,698,088 | -0.15(-1.83%) |
Oct 21, 2019 | 8.053 | 8.495 | 8.044 | 8.369 | 85,744,368 | -1.15(-12.11%) |
Oct 18, 2019 | 9.585 | 9.625 | 9.522 | 9.522 | 25,114,304 | -0.02(-0.19%) |
Oct 17, 2019 | 9.567 | 9.666 | 9.450 | 9.540 | 41,883,380 | -0.01(-0.09%) |
Oct 16, 2019 | 9.621 | 9.693 | 9.513 | 9.549 | 32,448,124 | -0.06(-0.66%) |
Oct 15, 2019 | 9.603 | 9.702 | 9.469 | 9.612 | 45,816,512 | +0.05(+0.47%) |
Oct 14, 2019 | 9.846 | 9.864 | 9.504 | 9.567 | 40,064,232 | -0.32(-3.19%) |
Oct 11, 2019 | 10.17 | 10.19 | 9.873 | 9.882 | 34,650,512 | -0.19(-1.88%) |
Oct 10, 2019 | 9.945 | 10.10 | 9.855 | 10.07 | 14,853,472 | +0.02(+0.18%) |
Oct 09, 2019 | 9.990 | 10.13 | 9.981 | 10.05 | 9,808,761 | +0.04(+0.36%) |
Oct 08, 2019 | 10.10 | 10.13 | 10.01 | 10.02 | 10,283,720 | -0.15(-1.51%) |
Oct 07, 2019 | 10.05 | 10.19 | 9.999 | 10.17 | 9,535,034 | +0.06(+0.62%) |
Oct 04, 2019 | 10.10 | 10.14 | 10.04 | 10.11 | 7,874,743 | +0.05(+0.54%) |
Oct 03, 2019 | 9.963 | 10.10 | 9.963 | 10.05 | 7,957,208 | +0.07(+0.72%) |
Oct 02, 2019 | 9.864 | 10.02 | 9.855 | 9.981 | 9,527,456 | +0.04(+0.36%) |
Oct 01, 2019 | 10.10 | 10.13 | 9.914 | 9.945 | 11,990,082 | -0.30(-2.90%) |
Sep 30, 2019 | 10.21 | 10.29 | 10.19 | 10.24 | 13,460,844 | +0.14(+1.43%) |
Sep 27, 2019 | 10.05 | 10.11 | 9.959 | 10.10 | 11,667,137 | +0.07(+0.72%) |
Sep 26, 2019 | 9.972 | 10.06 | 9.909 | 10.03 | 10,764,972 | +0.06(+0.63%) |
Sep 25, 2019 | 10.03 | 10.04 | 9.936 | 9.963 | 19,189,934 | +0.02(+0.18%) |
Sep 24, 2019 | 10.13 | 10.14 | 9.918 | 9.945 | 15,661,290 | +0.04(+0.36%) |
Sep 23, 2019 | 9.891 | 9.972 | 9.738 | 9.909 | 20,712,786 | -0.32(-3.08%) |
Sep 20, 2019 | 10.37 | 10.45 | 10.22 | 10.22 | 16,589,157 | -0.23(-2.16%) |
Sep 19, 2019 | 10.50 | 10.52 | 10.43 | 10.45 | 9,005,119 | -0.09(-0.85%) |
Sep 18, 2019 | 10.56 | 10.59 | 10.43 | 10.54 | 9,466,791 | +0.03(+0.26%) |
Sep 17, 2019 | 10.52 | 10.59 | 10.50 | 10.51 | 9,097,717 | -0.08(-0.77%) |
Sep 16, 2019 | 10.44 | 10.59 | 10.41 | 10.59 | 9,250,334 | -0.01(-0.08%) |
Sep 13, 2019 | 10.61 | 10.69 | 10.55 | 10.60 | 10,410,629 | +0.08(+0.77%) |
Sep 12, 2019 | 10.49 | 10.55 | 10.44 | 10.52 | 8,857,987 | +0.09(+0.86%) |
Sep 11, 2019 | 10.49 | 10.50 | 10.41 | 10.43 | 10,017,207 | -0.04(-0.34%) |
Sep 10, 2019 | 10.41 | 10.49 | 10.35 | 10.47 | 10,436,484 | -0.02(-0.17%) |
Sep 09, 2019 | 10.60 | 10.60 | 10.44 | 10.49 | 7,308,164 | -0.15(-1.44%) |
Sep 06, 2019 | 10.83 | 10.84 | 10.64 | 10.64 | 11,500,624 | -0.23(-2.15%) |
Sep 05, 2019 | 10.62 | 10.88 | 10.59 | 10.87 | 27,819,422 | +0.35(+3.34%) |
Sep 04, 2019 | 10.30 | 10.52 | 10.28 | 10.52 | 20,463,324 | +0.36(+3.55%) |