Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.687 | 8.687 | 8.367 | 8.474 | 203,479 | -0.35(-3.94%) |
Nov 27, 2019 | 8.656 | 8.869 | 8.656 | 8.822 | 336,558 | +0.18(+2.10%) |
Nov 26, 2019 | 8.608 | 8.814 | 8.545 | 8.640 | 447,659 | +0.02(+0.18%) |
Nov 25, 2019 | 8.379 | 8.687 | 8.324 | 8.624 | 749,105 | +0.22(+2.63%) |
Nov 22, 2019 | 8.435 | 8.490 | 8.316 | 8.403 | 359,983 | -0.01(-0.09%) |
Nov 21, 2019 | 8.537 | 8.664 | 8.340 | 8.411 | 519,934 | -0.09(-1.11%) |
Nov 20, 2019 | 8.450 | 8.724 | 8.162 | 8.506 | 1,006,599 | +0.05(+0.56%) |
Nov 19, 2019 | 8.616 | 8.624 | 8.356 | 8.458 | 276,346 | -0.21(-2.37%) |
Nov 18, 2019 | 8.727 | 8.727 | 8.490 | 8.664 | 492,146 | -0.14(-1.61%) |
Nov 15, 2019 | 8.908 | 8.980 | 8.782 | 8.806 | 538,265 | -0.03(-0.36%) |
Nov 14, 2019 | 8.861 | 8.980 | 8.806 | 8.837 | 462,023 | -0.03(-0.36%) |
Nov 13, 2019 | 9.138 | 9.193 | 8.845 | 8.869 | 387,156 | -0.37(-4.02%) |
Nov 12, 2019 | 9.145 | 9.248 | 9.027 | 9.240 | 538,021 | +0.09(+1.04%) |
Nov 11, 2019 | 8.932 | 9.145 | 8.932 | 9.145 | 298,336 | +0.03(+0.35%) |
Nov 08, 2019 | 9.082 | 9.193 | 8.940 | 9.114 | 313,766 | -0.06(-0.60%) |
Nov 07, 2019 | 9.185 | 9.422 | 9.106 | 9.169 | 899,764 | +0.16(+1.75%) |
Nov 06, 2019 | 9.224 | 9.288 | 9.011 | 9.011 | 681,084 | -0.21(-2.31%) |
Nov 05, 2019 | 9.351 | 9.533 | 8.964 | 9.224 | 926,382 | +0.06(+0.60%) |
Nov 04, 2019 | 8.893 | 9.280 | 8.766 | 9.169 | 921,382 | +0.44(+5.07%) |
Nov 01, 2019 | 8.403 | 8.869 | 8.087 | 8.727 | 1,366,239 | +0.32(+3.85%) |
Oct 31, 2019 | 8.553 | 8.901 | 8.142 | 8.403 | 1,565,755 | -0.21(-2.39%) |
Oct 30, 2019 | 9.027 | 9.090 | 8.569 | 8.608 | 815,653 | -0.43(-4.80%) |
Oct 29, 2019 | 9.122 | 9.288 | 9.035 | 9.043 | 527,976 | -0.21(-2.30%) |
Oct 28, 2019 | 9.382 | 9.461 | 9.224 | 9.256 | 304,815 | -0.06(-0.59%) |
Oct 25, 2019 | 9.011 | 9.394 | 8.924 | 9.311 | 475,208 | +0.29(+3.24%) |
Oct 24, 2019 | 9.027 | 9.059 | 8.908 | 9.019 | 269,941 | +0.03(+0.35%) |
Oct 23, 2019 | 8.853 | 9.098 | 8.822 | 8.987 | 267,365 | +0.08(+0.89%) |
Oct 22, 2019 | 8.877 | 9.043 | 8.814 | 8.908 | 351,988 | +0.03(+0.36%) |
Oct 21, 2019 | 8.735 | 9.023 | 8.735 | 8.877 | 318,294 | +0.18(+2.09%) |
Oct 18, 2019 | 8.893 | 9.043 | 8.687 | 8.695 | 533,453 | -0.21(-2.31%) |
Oct 17, 2019 | 8.845 | 8.964 | 8.739 | 8.901 | 735,422 | +0.06(+0.63%) |
Oct 16, 2019 | 9.153 | 9.197 | 8.758 | 8.845 | 756,054 | -0.34(-3.70%) |
Oct 15, 2019 | 9.311 | 9.422 | 9.161 | 9.185 | 349,455 | -0.16(-1.69%) |
Oct 14, 2019 | 9.382 | 9.438 | 9.153 | 9.343 | 271,285 | -0.20(-2.07%) |
Oct 11, 2019 | 9.461 | 9.659 | 9.422 | 9.540 | 504,584 | +0.18(+1.94%) |
Oct 10, 2019 | 9.319 | 9.473 | 9.248 | 9.359 | 584,083 | +0.03(+0.34%) |
Oct 09, 2019 | 9.572 | 9.643 | 9.248 | 9.327 | 974,467 | -0.22(-2.32%) |
Oct 08, 2019 | 9.580 | 9.682 | 9.438 | 9.548 | 399,378 | -0.17(-1.79%) |
Oct 07, 2019 | 9.469 | 9.900 | 9.422 | 9.722 | 747,270 | +0.21(+2.16%) |
Oct 04, 2019 | 9.880 | 9.998 | 9.453 | 9.517 | 770,741 | -0.36(-3.60%) |
Oct 03, 2019 | 10.09 | 10.12 | 9.722 | 9.872 | 431,953 | -0.25(-2.50%) |
Oct 02, 2019 | 10.42 | 10.48 | 10.06 | 10.12 | 705,482 | -0.34(-3.25%) |
Oct 01, 2019 | 10.74 | 10.76 | 10.41 | 10.46 | 523,641 | -0.13(-1.27%) |
Sep 30, 2019 | 10.71 | 10.74 | 10.56 | 10.60 | 370,054 | -0.08(-0.74%) |
Sep 27, 2019 | 10.62 | 10.84 | 10.57 | 10.68 | 382,901 | -0.02(-0.22%) |
Sep 26, 2019 | 10.72 | 10.81 | 10.55 | 10.70 | 240,194 | -0.11(-1.02%) |
Sep 25, 2019 | 10.65 | 10.84 | 10.58 | 10.81 | 212,458 | +0.09(+0.81%) |
Sep 24, 2019 | 11.07 | 11.07 | 10.67 | 10.72 | 640,819 | -0.39(-3.48%) |
Sep 23, 2019 | 10.62 | 11.13 | 10.62 | 11.11 | 329,297 | +0.37(+3.46%) |
Sep 20, 2019 | 10.39 | 10.83 | 10.39 | 10.74 | 532,947 | +0.33(+3.19%) |
Sep 19, 2019 | 10.50 | 10.61 | 10.34 | 10.41 | 491,535 | +0.04(+0.38%) |
Sep 18, 2019 | 10.59 | 10.71 | 10.11 | 10.37 | 756,181 | -0.33(-3.10%) |
Sep 17, 2019 | 11.60 | 11.60 | 10.65 | 10.70 | 526,901 | -0.89(-7.65%) |
Sep 16, 2019 | 11.28 | 11.90 | 11.27 | 11.59 | 957,746 | +0.70(+6.41%) |
Sep 13, 2019 | 10.79 | 10.99 | 10.54 | 10.89 | 484,582 | +0.19(+1.76%) |
Sep 12, 2019 | 10.78 | 10.87 | 10.42 | 10.70 | 512,449 | -0.21(-1.94%) |
Sep 11, 2019 | 11.01 | 11.15 | 10.80 | 10.91 | 466,709 | +0.02(+0.14%) |
Sep 10, 2019 | 10.78 | 11.33 | 10.68 | 10.90 | 898,811 | +0.16(+1.46%) |
Sep 09, 2019 | 10.69 | 10.79 | 10.50 | 10.74 | 386,772 | +0.18(+1.71%) |
Sep 06, 2019 | 10.54 | 10.67 | 10.35 | 10.56 | 372,078 | -0.01(-0.07%) |
Sep 05, 2019 | 10.86 | 11.00 | 10.54 | 10.57 | 744,654 | -0.16(-1.46%) |
Sep 04, 2019 | 10.64 | 10.74 | 10.35 | 10.72 | 631,341 | +0.31(+3.01%) |