Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.520 | 8.520 | 8.410 | 8.415 | 2,100 | -0.39(-4.38%) |
Nov 27, 2019 | 8.810 | 8.830 | 8.800 | 8.800 | 1,600 | -0.04(-0.51%) |
Nov 26, 2019 | 8.820 | 8.845 | 8.800 | 8.845 | 1,685 | -0.04(-0.39%) |
Nov 25, 2019 | 8.890 | 8.910 | 8.879 | 8.880 | 1,830 | -0.14(-1.55%) |
Nov 22, 2019 | 9.050 | 9.070 | 9.020 | 9.020 | 800 | +0.07(+0.78%) |
Nov 21, 2019 | 8.900 | 8.950 | 8.870 | 8.950 | 650 | +0.00(+0.00%) |
Nov 20, 2019 | 8.930 | 8.950 | 8.910 | 8.950 | 1,841 | +0.09(+1.02%) |
Nov 19, 2019 | 8.930 | 8.930 | 8.860 | 8.860 | 2,036 | -0.17(-1.88%) |
Nov 18, 2019 | 9.090 | 9.110 | 9.000 | 9.030 | 1,595 | -0.16(-1.69%) |
Nov 15, 2019 | 9.130 | 9.250 | 9.130 | 9.185 | 1,300 | +0.01(+0.11%) |
Nov 14, 2019 | 9.150 | 9.230 | 9.150 | 9.175 | 616 | -0.07(-0.81%) |
Nov 13, 2019 | 9.070 | 9.250 | 9.070 | 9.250 | 1,123 | +0.04(+0.43%) |
Nov 12, 2019 | 9.230 | 9.230 | 9.160 | 9.210 | 1,224 | -0.02(-0.22%) |
Nov 11, 2019 | 9.170 | 9.230 | 9.170 | 9.230 | 637 | -0.23(-2.43%) |
Nov 08, 2019 | 9.400 | 9.460 | 9.400 | 9.460 | 1,300 | +0.04(+0.42%) |
Nov 07, 2019 | 9.460 | 9.460 | 9.330 | 9.420 | 2,455 | -0.02(-0.24%) |
Nov 06, 2019 | 9.510 | 9.510 | 9.420 | 9.443 | 1,087 | -0.12(-1.22%) |
Nov 05, 2019 | 9.500 | 9.570 | 9.480 | 9.560 | 2,567 | +0.12(+1.28%) |
Nov 04, 2019 | 9.110 | 9.460 | 9.110 | 9.440 | 8,696 | +0.34(+3.79%) |
Nov 01, 2019 | 8.990 | 9.230 | 8.960 | 9.095 | 2,200 | -0.02(-0.20%) |
Oct 31, 2019 | 8.870 | 9.150 | 8.870 | 9.114 | 4,821 | -0.05(-0.57%) |
Oct 30, 2019 | 9.130 | 9.213 | 9.130 | 9.166 | 3,023 | +0.14(+1.56%) |
Oct 29, 2019 | 9.062 | 9.140 | 9.010 | 9.025 | 5,095 | +0.14(+1.63%) |
Oct 28, 2019 | 9.280 | 9.750 | 8.820 | 8.880 | 2,184 | +0.18(+2.07%) |
Oct 25, 2019 | 8.720 | 8.720 | 8.700 | 8.700 | 1,000 | -0.04(-0.40%) |
Oct 24, 2019 | 8.640 | 8.750 | 8.640 | 8.735 | 1,540 | +0.06(+0.75%) |
Oct 23, 2019 | 8.510 | 8.700 | 8.510 | 8.670 | 420 | -0.07(-0.86%) |
Oct 22, 2019 | 8.770 | 8.770 | 8.720 | 8.745 | 1,710 | -0.02(-0.27%) |
Oct 21, 2019 | 8.710 | 8.780 | 8.710 | 8.769 | 945 | -0.12(-1.31%) |
Oct 18, 2019 | 8.850 | 8.885 | 8.850 | 8.885 | 800 | +0.03(+0.34%) |
Oct 17, 2019 | 8.850 | 8.880 | 8.800 | 8.855 | 636 | +0.12(+1.43%) |
Oct 16, 2019 | 8.900 | 8.900 | 8.730 | 8.730 | 2,798 | -0.13(-1.51%) |
Oct 15, 2019 | 8.820 | 8.864 | 8.820 | 8.864 | 516 | +0.10(+1.13%) |
Oct 14, 2019 | 8.750 | 8.780 | 8.710 | 8.765 | 706 | +0.05(+0.61%) |
Oct 11, 2019 | 8.650 | 8.730 | 8.650 | 8.712 | 3,100 | +0.04(+0.48%) |
Oct 10, 2019 | 8.720 | 8.720 | 8.670 | 8.670 | 1,253 | -0.05(-0.60%) |
Oct 09, 2019 | 8.760 | 8.760 | 8.720 | 8.722 | 1,346 | -0.10(-1.17%) |
Oct 08, 2019 | 8.560 | 8.825 | 8.560 | 8.825 | 1,014 | -0.09(-0.96%) |
Oct 07, 2019 | 8.854 | 8.950 | 8.854 | 8.910 | 1,740 | -0.04(-0.43%) |
Oct 04, 2019 | 8.843 | 8.990 | 8.843 | 8.949 | 1,400 | +0.04(+0.40%) |
Oct 03, 2019 | 8.749 | 8.920 | 8.700 | 8.913 | 1,918 | +0.11(+1.22%) |
Oct 02, 2019 | 8.800 | 8.820 | 8.790 | 8.805 | 723 | -0.04(-0.51%) |
Oct 01, 2019 | 8.770 | 8.860 | 8.770 | 8.850 | 739 | +0.01(+0.17%) |
Sep 30, 2019 | 8.850 | 8.850 | 8.820 | 8.835 | 1,468 | -0.15(-1.72%) |
Sep 27, 2019 | 8.940 | 9.010 | 8.930 | 8.990 | 5,600 | -0.07(-0.82%) |
Sep 26, 2019 | 9.000 | 9.064 | 8.970 | 9.064 | 1,593 | -0.13(-1.37%) |
Sep 25, 2019 | 9.220 | 9.220 | 9.190 | 9.190 | 108 | -0.04(-0.43%) |
Sep 24, 2019 | 9.310 | 9.310 | 9.230 | 9.230 | 462 | -0.05(-0.54%) |
Sep 23, 2019 | 9.200 | 9.290 | 9.200 | 9.280 | 1,203 | +0.01(+0.16%) |
Sep 20, 2019 | 9.220 | 9.265 | 9.200 | 9.265 | 1,100 | -0.01(-0.16%) |
Sep 19, 2019 | 9.390 | 9.390 | 9.260 | 9.280 | 2,800 | -0.18(-1.86%) |
Sep 18, 2019 | 9.460 | 9.460 | 9.420 | 9.456 | 1,613 | -0.07(-0.78%) |
Sep 17, 2019 | 9.550 | 9.590 | 9.520 | 9.530 | 4,731 | -0.02(-0.21%) |
Sep 16, 2019 | 9.590 | 9.610 | 9.520 | 9.550 | 3,159 | +0.07(+0.74%) |
Sep 13, 2019 | 9.330 | 9.480 | 9.330 | 9.480 | 2,100 | +0.10(+1.07%) |
Sep 12, 2019 | 9.390 | 9.420 | 9.360 | 9.380 | 4,676 | -0.00(-0.05%) |
Sep 11, 2019 | 9.330 | 9.400 | 9.330 | 9.385 | 776 | -0.03(-0.27%) |
Sep 10, 2019 | 9.505 | 9.505 | 9.410 | 9.410 | 1,669 | -0.03(-0.32%) |
Sep 09, 2019 | 9.380 | 9.440 | 9.370 | 9.440 | 2,246 | +0.19(+2.05%) |
Sep 06, 2019 | 9.140 | 9.270 | 9.140 | 9.250 | 2,800 | +0.11(+1.20%) |
Sep 05, 2019 | 9.050 | 9.140 | 8.990 | 9.140 | 4,612 | +0.08(+0.88%) |
Sep 04, 2019 | 8.940 | 9.060 | 8.940 | 9.060 | 4,100 | +0.22(+2.49%) |