Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.707 | 8.915 | 8.707 | 8.884 | 262,365 | +0.10(+1.18%) |
Nov 27, 2019 | 8.701 | 8.793 | 8.622 | 8.780 | 547,332 | +0.07(+0.84%) |
Nov 26, 2019 | 8.695 | 8.731 | 8.487 | 8.707 | 1,022,777 | -0.03(-0.34%) |
Nov 25, 2019 | 8.880 | 8.927 | 8.558 | 8.737 | 1,260,870 | -0.12(-1.35%) |
Nov 22, 2019 | 8.790 | 8.898 | 8.671 | 8.856 | 517,158 | +0.02(+0.20%) |
Nov 21, 2019 | 8.927 | 8.999 | 8.749 | 8.838 | 408,590 | -0.08(-0.93%) |
Nov 20, 2019 | 8.898 | 8.957 | 8.898 | 8.922 | 174,836 | +0.02(+0.27%) |
Nov 19, 2019 | 8.880 | 8.927 | 8.880 | 8.898 | 180,815 | +0.03(+0.34%) |
Nov 18, 2019 | 8.844 | 8.898 | 8.808 | 8.868 | 235,454 | +0.05(+0.54%) |
Nov 15, 2019 | 9.035 | 9.035 | 8.761 | 8.820 | 518,333 | -0.18(-1.99%) |
Nov 14, 2019 | 9.064 | 9.219 | 8.963 | 8.999 | 476,279 | -0.07(-0.72%) |
Nov 13, 2019 | 8.838 | 9.118 | 8.838 | 9.064 | 942,268 | +0.17(+1.87%) |
Nov 12, 2019 | 8.659 | 9.041 | 8.654 | 8.898 | 566,267 | +0.15(+1.77%) |
Nov 11, 2019 | 8.642 | 8.779 | 8.350 | 8.743 | 1,257,061 | +0.01(+0.14%) |
Nov 08, 2019 | 8.981 | 9.008 | 8.713 | 8.731 | 799,748 | -0.26(-2.91%) |
Nov 07, 2019 | 9.612 | 9.618 | 8.487 | 8.993 | 3,123,754 | -1.05(-10.49%) |
Nov 06, 2019 | 10.01 | 10.11 | 9.988 | 10.05 | 242,438 | -0.01(-0.06%) |
Nov 05, 2019 | 10.12 | 10.16 | 10.01 | 10.05 | 206,947 | -0.06(-0.59%) |
Nov 04, 2019 | 10.01 | 10.12 | 10.01 | 10.11 | 264,952 | +0.13(+1.25%) |
Nov 01, 2019 | 9.958 | 10.08 | 9.956 | 9.988 | 219,624 | +0.03(+0.30%) |
Oct 31, 2019 | 9.857 | 9.970 | 9.833 | 9.958 | 163,018 | +0.11(+1.09%) |
Oct 30, 2019 | 9.857 | 9.916 | 9.779 | 9.851 | 153,696 | -0.02(-0.24%) |
Oct 29, 2019 | 9.868 | 9.922 | 9.793 | 9.874 | 231,398 | -0.01(-0.06%) |
Oct 28, 2019 | 9.922 | 9.935 | 9.851 | 9.880 | 168,831 | +0.03(+0.30%) |
Oct 25, 2019 | 9.803 | 9.928 | 9.797 | 9.851 | 124,252 | +0.04(+0.43%) |
Oct 24, 2019 | 9.839 | 9.851 | 9.785 | 9.809 | 143,471 | +0.01(+0.12%) |
Oct 23, 2019 | 9.815 | 9.868 | 9.755 | 9.797 | 120,469 | -0.02(-0.18%) |
Oct 22, 2019 | 9.827 | 9.874 | 9.755 | 9.815 | 190,989 | +0.03(+0.30%) |
Oct 21, 2019 | 9.767 | 9.803 | 9.737 | 9.785 | 150,597 | +0.06(+0.61%) |
Oct 18, 2019 | 9.761 | 9.788 | 9.702 | 9.726 | 387,029 | -0.04(-0.37%) |
Oct 17, 2019 | 9.708 | 9.803 | 9.678 | 9.761 | 209,004 | +0.11(+1.11%) |
Oct 16, 2019 | 9.737 | 9.815 | 9.654 | 9.654 | 158,257 | -0.09(-0.92%) |
Oct 15, 2019 | 9.726 | 9.833 | 9.698 | 9.743 | 145,621 | +0.06(+0.61%) |
Oct 14, 2019 | 9.690 | 9.731 | 9.654 | 9.684 | 144,585 | -0.02(-0.25%) |
Oct 11, 2019 | 9.767 | 9.785 | 9.684 | 9.708 | 220,128 | +0.03(+0.31%) |
Oct 10, 2019 | 9.600 | 9.714 | 9.589 | 9.678 | 163,468 | +0.11(+1.12%) |
Oct 09, 2019 | 9.577 | 9.633 | 9.535 | 9.571 | 181,102 | -0.02(-0.25%) |
Oct 08, 2019 | 9.606 | 9.743 | 9.547 | 9.595 | 186,600 | -0.08(-0.86%) |
Oct 07, 2019 | 9.672 | 9.726 | 9.618 | 9.678 | 129,343 | +0.01(+0.06%) |
Oct 04, 2019 | 9.535 | 9.731 | 9.529 | 9.672 | 189,400 | +0.12(+1.25%) |
Oct 03, 2019 | 9.410 | 9.612 | 9.338 | 9.553 | 424,736 | +0.13(+1.39%) |
Oct 02, 2019 | 9.559 | 9.559 | 9.154 | 9.422 | 946,406 | -0.19(-1.98%) |
Oct 01, 2019 | 9.833 | 9.833 | 9.565 | 9.612 | 336,827 | -0.20(-2.00%) |
Sep 30, 2019 | 9.916 | 9.926 | 9.678 | 9.809 | 454,343 | -0.08(-0.78%) |
Sep 27, 2019 | 10.09 | 10.09 | 9.857 | 9.886 | 258,914 | -0.18(-1.83%) |
Sep 26, 2019 | 10.07 | 10.09 | 9.996 | 10.07 | 214,083 | +0.00(+0.00%) |
Sep 25, 2019 | 10.14 | 10.19 | 9.958 | 10.07 | 291,586 | -0.07(-0.65%) |
Sep 24, 2019 | 10.16 | 10.21 | 10.08 | 10.14 | 224,184 | -0.01(-0.12%) |
Sep 23, 2019 | 10.12 | 10.23 | 10.06 | 10.15 | 356,103 | +0.03(+0.29%) |
Sep 20, 2019 | 9.880 | 10.12 | 9.880 | 10.12 | 501,710 | +0.24(+2.47%) |
Sep 19, 2019 | 9.874 | 9.976 | 9.857 | 9.874 | 389,485 | +0.05(+0.55%) |
Sep 18, 2019 | 9.791 | 9.827 | 9.764 | 9.821 | 183,735 | +0.04(+0.37%) |
Sep 17, 2019 | 9.833 | 9.881 | 9.731 | 9.785 | 218,636 | -0.04(-0.42%) |
Sep 16, 2019 | 9.749 | 9.880 | 9.714 | 9.827 | 388,137 | +0.05(+0.55%) |
Sep 13, 2019 | 9.827 | 9.851 | 9.714 | 9.773 | 203,840 | -0.01(-0.06%) |
Sep 12, 2019 | 9.708 | 9.827 | 9.696 | 9.779 | 304,428 | +0.08(+0.80%) |
Sep 11, 2019 | 9.714 | 9.737 | 9.601 | 9.702 | 252,415 | +0.02(+0.18%) |
Sep 10, 2019 | 9.737 | 9.737 | 9.606 | 9.684 | 326,360 | -0.05(-0.55%) |
Sep 09, 2019 | 9.797 | 9.815 | 9.600 | 9.737 | 386,301 | -0.02(-0.18%) |
Sep 06, 2019 | 9.785 | 9.809 | 9.672 | 9.755 | 294,343 | -0.03(-0.30%) |
Sep 05, 2019 | 9.731 | 9.839 | 9.714 | 9.785 | 434,904 | +0.07(+0.74%) |
Sep 04, 2019 | 9.672 | 9.755 | 9.640 | 9.714 | 259,447 | +0.08(+0.87%) |