Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.580 | 9.670 | 9.550 | 9.550 | 49,800 | -0.07(-0.73%) |
Nov 27, 2019 | 9.620 | 9.660 | 9.560 | 9.620 | 122,500 | -0.04(-0.41%) |
Nov 26, 2019 | 9.640 | 9.680 | 9.550 | 9.660 | 249,860 | +0.04(+0.42%) |
Nov 25, 2019 | 9.650 | 9.700 | 9.580 | 9.620 | 129,431 | -0.02(-0.21%) |
Nov 22, 2019 | 9.680 | 9.680 | 9.580 | 9.640 | 154,400 | +0.02(+0.21%) |
Nov 21, 2019 | 9.550 | 9.640 | 9.510 | 9.620 | 228,455 | +0.12(+1.26%) |
Nov 20, 2019 | 9.550 | 9.620 | 9.460 | 9.500 | 151,951 | -0.07(-0.73%) |
Nov 19, 2019 | 9.480 | 9.630 | 9.415 | 9.570 | 178,257 | +0.09(+0.95%) |
Nov 18, 2019 | 9.460 | 9.550 | 9.400 | 9.480 | 134,973 | +0.01(+0.11%) |
Nov 15, 2019 | 9.590 | 9.590 | 9.450 | 9.470 | 197,500 | -0.11(-1.15%) |
Nov 14, 2019 | 9.580 | 9.670 | 9.470 | 9.580 | 173,706 | -0.01(-0.10%) |
Nov 13, 2019 | 9.470 | 9.700 | 9.470 | 9.590 | 176,471 | +0.05(+0.52%) |
Nov 12, 2019 | 9.610 | 9.690 | 9.430 | 9.540 | 367,647 | -0.05(-0.52%) |
Nov 11, 2019 | 9.700 | 9.810 | 9.580 | 9.590 | 198,402 | -0.14(-1.44%) |
Nov 08, 2019 | 9.720 | 9.770 | 9.665 | 9.730 | 344,400 | +0.02(+0.21%) |
Nov 07, 2019 | 9.750 | 9.810 | 9.620 | 9.710 | 326,888 | +0.03(+0.31%) |
Nov 06, 2019 | 9.760 | 9.850 | 9.530 | 9.680 | 281,198 | -0.01(-0.10%) |
Nov 05, 2019 | 9.710 | 9.820 | 9.670 | 9.690 | 1,066,668 | -0.01(-0.10%) |
Nov 04, 2019 | 9.690 | 9.840 | 9.520 | 9.700 | 348,755 | +0.07(+0.73%) |
Nov 01, 2019 | 9.600 | 9.680 | 9.530 | 9.630 | 244,800 | +0.07(+0.73%) |
Oct 31, 2019 | 9.560 | 9.600 | 9.500 | 9.560 | 164,834 | -0.03(-0.31%) |
Oct 30, 2019 | 9.580 | 9.590 | 9.500 | 9.590 | 148,134 | +0.03(+0.31%) |
Oct 29, 2019 | 9.550 | 9.630 | 9.500 | 9.560 | 123,533 | -0.02(-0.21%) |
Oct 28, 2019 | 9.630 | 9.640 | 9.530 | 9.580 | 75,739 | +0.02(+0.21%) |
Oct 25, 2019 | 9.570 | 9.640 | 9.530 | 9.560 | 68,900 | -0.01(-0.10%) |
Oct 24, 2019 | 9.570 | 9.570 | 9.500 | 9.570 | 51,175 | +0.00(+0.00%) |
Oct 23, 2019 | 9.470 | 9.600 | 9.470 | 9.570 | 135,805 | +0.09(+0.95%) |
Oct 22, 2019 | 9.550 | 9.630 | 9.480 | 9.480 | 81,962 | -0.08(-0.84%) |
Oct 21, 2019 | 9.510 | 9.570 | 9.480 | 9.560 | 134,937 | +0.06(+0.63%) |
Oct 18, 2019 | 9.470 | 9.570 | 9.460 | 9.500 | 88,900 | +0.00(+0.00%) |
Oct 17, 2019 | 9.450 | 9.570 | 9.430 | 9.500 | 150,991 | +0.06(+0.64%) |
Oct 16, 2019 | 9.340 | 9.470 | 9.330 | 9.440 | 326,909 | +0.11(+1.18%) |
Oct 15, 2019 | 9.520 | 9.530 | 9.300 | 9.330 | 519,264 | -0.19(-2.00%) |
Oct 14, 2019 | 9.480 | 9.550 | 9.460 | 9.520 | 148,368 | +0.02(+0.21%) |
Oct 11, 2019 | 9.600 | 9.640 | 9.450 | 9.500 | 161,400 | -0.01(-0.11%) |
Oct 10, 2019 | 9.500 | 9.590 | 9.490 | 9.510 | 57,414 | +0.02(+0.21%) |
Oct 09, 2019 | 9.510 | 9.570 | 9.460 | 9.490 | 164,379 | +0.01(+0.11%) |
Oct 08, 2019 | 9.450 | 9.580 | 9.435 | 9.480 | 229,091 | +0.02(+0.21%) |
Oct 07, 2019 | 9.570 | 9.590 | 9.450 | 9.460 | 148,019 | -0.09(-0.94%) |
Oct 04, 2019 | 9.630 | 9.630 | 9.500 | 9.550 | 100,100 | -0.07(-0.73%) |
Oct 03, 2019 | 9.500 | 9.650 | 9.500 | 9.620 | 132,732 | +0.12(+1.26%) |
Oct 02, 2019 | 9.500 | 9.640 | 9.460 | 9.500 | 232,984 | +0.04(+0.42%) |
Oct 01, 2019 | 9.560 | 9.560 | 9.450 | 9.460 | 238,657 | -0.04(-0.42%) |
Sep 30, 2019 | 9.500 | 9.630 | 9.450 | 9.500 | 121,062 | +0.01(+0.11%) |
Sep 27, 2019 | 9.510 | 9.590 | 9.335 | 9.490 | 313,000 | +0.01(+0.11%) |
Sep 26, 2019 | 9.470 | 9.555 | 9.440 | 9.480 | 147,319 | +0.05(+0.53%) |
Sep 25, 2019 | 9.600 | 9.600 | 9.420 | 9.430 | 165,754 | -0.09(-0.95%) |
Sep 24, 2019 | 9.220 | 9.630 | 9.169 | 9.520 | 414,700 | +0.34(+3.70%) |
Sep 23, 2019 | 9.130 | 9.290 | 9.120 | 9.180 | 156,066 | +0.00(+0.00%) |
Sep 20, 2019 | 9.140 | 9.410 | 9.100 | 9.180 | 830,000 | +0.08(+0.88%) |
Sep 19, 2019 | 9.090 | 9.140 | 9.060 | 9.100 | 146,725 | +0.01(+0.11%) |
Sep 18, 2019 | 9.060 | 9.120 | 9.000 | 9.090 | 265,468 | +0.05(+0.55%) |
Sep 17, 2019 | 9.000 | 9.140 | 8.960 | 9.040 | 425,212 | +0.02(+0.22%) |
Sep 16, 2019 | 9.000 | 9.060 | 8.960 | 9.020 | 253,814 | +0.02(+0.22%) |
Sep 13, 2019 | 9.100 | 9.160 | 8.950 | 9.000 | 377,200 | -0.16(-1.75%) |
Sep 12, 2019 | 9.050 | 9.170 | 8.940 | 9.160 | 473,723 | +0.17(+1.89%) |
Sep 11, 2019 | 8.990 | 9.082 | 8.890 | 8.990 | 1,181,444 | +0.09(+1.01%) |
Sep 10, 2019 | 8.810 | 9.000 | 8.810 | 8.900 | 1,020,146 | +0.06(+0.68%) |
Sep 09, 2019 | 9.110 | 9.240 | 8.650 | 8.840 | 3,126,923 | +2.92(+49.32%) |
Sep 06, 2019 | 5.920 | 6.000 | 5.830 | 5.920 | 114,100 | +0.03(+0.51%) |
Sep 05, 2019 | 5.690 | 5.970 | 5.645 | 5.890 | 121,061 | +0.29(+5.18%) |
Sep 04, 2019 | 5.750 | 5.770 | 5.560 | 5.600 | 140,319 | -0.08(-1.41%) |