Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.250 | 9.400 | 9.250 | 9.370 | 125,100 | +0.35(+3.88%) |
Nov 27, 2019 | 9.090 | 9.100 | 8.930 | 9.020 | 373,600 | +0.04(+0.45%) |
Nov 26, 2019 | 8.830 | 9.150 | 8.830 | 8.980 | 113,819 | +0.07(+0.79%) |
Nov 25, 2019 | 9.075 | 9.160 | 8.910 | 8.910 | 75,488 | -0.18(-1.98%) |
Nov 22, 2019 | 9.290 | 9.290 | 8.990 | 9.090 | 77,400 | -0.18(-1.94%) |
Nov 21, 2019 | 9.200 | 9.280 | 9.200 | 9.270 | 39,155 | +0.02(+0.22%) |
Nov 20, 2019 | 9.270 | 9.270 | 9.210 | 9.250 | 125,779 | +0.08(+0.87%) |
Nov 19, 2019 | 9.120 | 9.240 | 9.120 | 9.170 | 170,863 | +0.11(+1.21%) |
Nov 18, 2019 | 9.140 | 9.220 | 9.050 | 9.060 | 63,281 | -0.11(-1.20%) |
Nov 15, 2019 | 9.166 | 9.180 | 9.040 | 9.170 | 95,500 | +0.02(+0.22%) |
Nov 14, 2019 | 9.150 | 9.150 | 9.100 | 9.150 | 189,868 | -0.11(-1.19%) |
Nov 13, 2019 | 9.100 | 9.310 | 9.100 | 9.260 | 335,642 | -0.03(-0.32%) |
Nov 12, 2019 | 9.400 | 9.400 | 9.270 | 9.290 | 70,039 | -0.04(-0.38%) |
Nov 11, 2019 | 9.400 | 9.400 | 9.270 | 9.325 | 33,799 | +0.01(+0.16%) |
Nov 08, 2019 | 9.220 | 9.400 | 9.190 | 9.310 | 100,100 | +0.09(+0.98%) |
Nov 07, 2019 | 9.380 | 9.420 | 9.050 | 9.220 | 1,798,221 | -0.05(-0.59%) |
Nov 06, 2019 | 9.250 | 9.380 | 9.250 | 9.275 | 91,838 | +0.08(+0.82%) |
Nov 05, 2019 | 9.220 | 9.280 | 9.190 | 9.200 | 247,414 | +0.09(+0.99%) |
Nov 04, 2019 | 9.110 | 9.150 | 8.980 | 9.110 | 190,531 | +0.04(+0.44%) |
Nov 01, 2019 | 8.970 | 9.120 | 8.970 | 9.070 | 215,700 | +0.61(+7.21%) |
Oct 31, 2019 | 8.475 | 8.581 | 8.400 | 8.460 | 582,475 | -0.01(-0.12%) |
Oct 30, 2019 | 8.330 | 8.480 | 8.330 | 8.470 | 192,579 | +0.00(+0.00%) |
Oct 29, 2019 | 8.485 | 8.485 | 8.400 | 8.470 | 53,066 | +0.02(+0.24%) |
Oct 28, 2019 | 8.410 | 8.470 | 8.410 | 8.450 | 419,144 | +0.07(+0.84%) |
Oct 25, 2019 | 8.420 | 8.420 | 8.340 | 8.380 | 54,000 | -0.04(-0.45%) |
Oct 24, 2019 | 8.260 | 8.480 | 8.260 | 8.418 | 70,437 | -0.01(-0.15%) |
Oct 23, 2019 | 8.495 | 8.500 | 8.310 | 8.430 | 48,092 | +0.12(+1.38%) |
Oct 22, 2019 | 8.315 | 8.430 | 8.190 | 8.315 | 114,005 | -0.03(-0.30%) |
Oct 21, 2019 | 8.130 | 8.455 | 8.130 | 8.340 | 73,288 | +0.10(+1.21%) |
Oct 18, 2019 | 8.380 | 8.380 | 8.100 | 8.240 | 120,100 | -0.18(-2.13%) |
Oct 17, 2019 | 8.380 | 8.440 | 8.380 | 8.419 | 47,797 | +0.04(+0.47%) |
Oct 16, 2019 | 8.300 | 8.450 | 8.300 | 8.380 | 414,788 | -0.06(-0.71%) |
Oct 15, 2019 | 8.180 | 8.440 | 8.180 | 8.440 | 69,883 | +0.25(+3.05%) |
Oct 14, 2019 | 8.305 | 8.305 | 8.020 | 8.190 | 111,490 | -0.11(-1.33%) |
Oct 11, 2019 | 8.095 | 8.320 | 8.000 | 8.300 | 86,200 | +0.21(+2.60%) |
Oct 10, 2019 | 8.250 | 8.905 | 8.065 | 8.090 | 107,637 | -0.13(-1.58%) |
Oct 09, 2019 | 8.165 | 8.220 | 8.165 | 8.220 | 98,209 | +0.11(+1.36%) |
Oct 08, 2019 | 8.070 | 8.240 | 7.990 | 8.110 | 166,894 | -0.10(-1.27%) |
Oct 07, 2019 | 8.550 | 8.550 | 8.070 | 8.214 | 128,501 | -0.11(-1.27%) |
Oct 04, 2019 | 8.185 | 8.360 | 8.185 | 8.320 | 74,400 | +0.04(+0.48%) |
Oct 03, 2019 | 8.220 | 8.280 | 8.150 | 8.280 | 137,833 | +0.01(+0.12%) |
Oct 02, 2019 | 8.425 | 8.425 | 8.130 | 8.270 | 102,839 | -0.01(-0.06%) |
Oct 01, 2019 | 8.280 | 8.350 | 8.170 | 8.275 | 93,429 | +0.12(+1.53%) |
Sep 30, 2019 | 7.940 | 8.210 | 7.940 | 8.150 | 63,523 | -0.06(-0.73%) |
Sep 27, 2019 | 8.405 | 8.405 | 8.200 | 8.210 | 80,000 | -0.11(-1.38%) |
Sep 26, 2019 | 8.190 | 8.400 | 8.190 | 8.325 | 97,557 | -0.06(-0.66%) |
Sep 25, 2019 | 8.190 | 8.380 | 8.130 | 8.380 | 77,970 | +0.23(+2.82%) |
Sep 24, 2019 | 8.200 | 8.290 | 8.140 | 8.150 | 229,922 | -0.13(-1.63%) |
Sep 23, 2019 | 8.370 | 8.370 | 8.240 | 8.285 | 49,129 | -0.04(-0.42%) |
Sep 20, 2019 | 8.245 | 8.350 | 8.240 | 8.320 | 131,400 | +0.03(+0.36%) |
Sep 19, 2019 | 8.140 | 8.360 | 8.130 | 8.290 | 72,948 | +0.02(+0.24%) |
Sep 18, 2019 | 8.355 | 8.355 | 8.250 | 8.270 | 121,270 | -0.12(-1.43%) |
Sep 17, 2019 | 8.500 | 8.500 | 8.270 | 8.390 | 99,024 | -0.05(-0.59%) |
Sep 16, 2019 | 8.480 | 8.480 | 8.410 | 8.440 | 103,426 | -0.04(-0.41%) |
Sep 13, 2019 | 8.390 | 8.570 | 8.390 | 8.475 | 88,200 | +0.06(+0.77%) |
Sep 12, 2019 | 8.300 | 8.460 | 8.300 | 8.410 | 61,423 | +0.00(+0.00%) |
Sep 11, 2019 | 8.520 | 8.520 | 8.370 | 8.410 | 104,642 | +0.13(+1.57%) |
Sep 10, 2019 | 8.060 | 8.280 | 8.060 | 8.280 | 98,720 | +0.25(+3.18%) |
Sep 09, 2019 | 8.000 | 8.060 | 8.000 | 8.025 | 62,468 | +0.02(+0.19%) |
Sep 06, 2019 | 7.960 | 8.050 | 7.900 | 8.010 | 163,800 | +0.11(+1.44%) |
Sep 05, 2019 | 7.880 | 7.910 | 7.880 | 7.896 | 125,301 | +0.09(+1.10%) |
Sep 04, 2019 | 7.770 | 7.820 | 7.730 | 7.810 | 216,610 | +0.06(+0.77%) |