Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.493 | 8.522 | 8.365 | 8.394 | 65,983 | -0.10(-1.16%) |
Nov 27, 2019 | 8.312 | 8.534 | 8.229 | 8.493 | 345,105 | +0.23(+2.79%) |
Nov 26, 2019 | 8.336 | 8.526 | 8.262 | 8.262 | 472,826 | -0.04(-0.50%) |
Nov 25, 2019 | 8.131 | 8.443 | 8.114 | 8.303 | 304,067 | +0.30(+3.70%) |
Nov 22, 2019 | 8.105 | 8.105 | 7.918 | 8.007 | 230,128 | -0.07(-0.90%) |
Nov 21, 2019 | 7.967 | 8.080 | 7.853 | 8.080 | 371,475 | +0.13(+1.68%) |
Nov 20, 2019 | 7.772 | 7.991 | 7.740 | 7.947 | 466,310 | +0.17(+2.14%) |
Nov 19, 2019 | 7.918 | 7.918 | 7.740 | 7.780 | 197,530 | -0.09(-1.08%) |
Nov 18, 2019 | 8.137 | 8.149 | 7.853 | 7.865 | 548,346 | -0.30(-3.72%) |
Nov 15, 2019 | 8.121 | 8.194 | 8.072 | 8.170 | 270,681 | +0.07(+0.90%) |
Nov 14, 2019 | 7.934 | 8.145 | 7.934 | 8.097 | 326,366 | +0.15(+1.94%) |
Nov 13, 2019 | 8.048 | 8.121 | 7.886 | 7.942 | 476,369 | -0.19(-2.39%) |
Nov 12, 2019 | 8.308 | 8.324 | 7.975 | 8.137 | 509,871 | -0.19(-2.34%) |
Nov 11, 2019 | 8.421 | 8.583 | 8.308 | 8.332 | 449,985 | -0.24(-2.75%) |
Nov 08, 2019 | 8.754 | 8.786 | 8.462 | 8.567 | 530,145 | -0.15(-1.77%) |
Nov 07, 2019 | 9.103 | 9.289 | 8.640 | 8.721 | 1,161,773 | -0.41(-4.53%) |
Nov 06, 2019 | 8.170 | 9.451 | 8.170 | 9.135 | 1,382,945 | -0.87(-8.68%) |
Nov 05, 2019 | 10.08 | 10.10 | 9.963 | 10.00 | 209,398 | -0.01(-0.08%) |
Nov 04, 2019 | 10.02 | 10.21 | 9.922 | 10.01 | 260,368 | +0.04(+0.41%) |
Nov 01, 2019 | 9.849 | 10.09 | 9.825 | 9.971 | 229,142 | +0.16(+1.61%) |
Oct 31, 2019 | 9.914 | 10.05 | 9.703 | 9.813 | 316,690 | -0.10(-1.02%) |
Oct 30, 2019 | 9.703 | 9.938 | 9.581 | 9.914 | 256,919 | +0.05(+0.49%) |
Oct 29, 2019 | 9.654 | 9.898 | 9.354 | 9.865 | 317,139 | +0.15(+1.59%) |
Oct 28, 2019 | 9.443 | 9.719 | 9.411 | 9.711 | 225,470 | +0.31(+3.28%) |
Oct 25, 2019 | 9.338 | 9.460 | 9.297 | 9.403 | 267,846 | +0.02(+0.26%) |
Oct 24, 2019 | 9.411 | 9.435 | 9.200 | 9.378 | 318,907 | -0.01(-0.09%) |
Oct 23, 2019 | 9.484 | 9.508 | 9.249 | 9.387 | 258,373 | -0.11(-1.20%) |
Oct 22, 2019 | 9.492 | 9.516 | 9.322 | 9.500 | 213,120 | -0.02(-0.17%) |
Oct 21, 2019 | 9.435 | 9.606 | 9.370 | 9.516 | 245,026 | +0.15(+1.60%) |
Oct 18, 2019 | 9.557 | 9.569 | 9.354 | 9.366 | 235,798 | -0.26(-2.66%) |
Oct 17, 2019 | 9.784 | 9.808 | 9.589 | 9.622 | 139,132 | -0.15(-1.50%) |
Oct 16, 2019 | 9.865 | 9.898 | 9.744 | 9.768 | 96,953 | -0.10(-0.99%) |
Oct 15, 2019 | 9.792 | 9.938 | 9.768 | 9.865 | 126,330 | +0.06(+0.58%) |
Oct 14, 2019 | 9.938 | 9.946 | 9.735 | 9.808 | 109,293 | -0.14(-1.39%) |
Oct 11, 2019 | 9.808 | 10.03 | 9.752 | 9.946 | 223,842 | +0.21(+2.17%) |
Oct 10, 2019 | 9.857 | 9.873 | 9.703 | 9.735 | 120,962 | -0.13(-1.32%) |
Oct 09, 2019 | 9.849 | 9.971 | 9.825 | 9.865 | 122,681 | +0.05(+0.54%) |
Oct 08, 2019 | 9.865 | 9.930 | 9.723 | 9.813 | 271,298 | -0.10(-1.02%) |
Oct 07, 2019 | 9.735 | 9.954 | 9.598 | 9.914 | 272,711 | +0.17(+1.75%) |
Oct 04, 2019 | 9.752 | 9.784 | 9.654 | 9.744 | 146,434 | -0.01(-0.08%) |
Oct 03, 2019 | 9.614 | 9.756 | 9.508 | 9.752 | 173,657 | +0.10(+1.01%) |
Oct 02, 2019 | 9.898 | 9.898 | 9.598 | 9.654 | 164,094 | -0.28(-2.78%) |
Oct 01, 2019 | 9.954 | 10.04 | 9.760 | 9.930 | 231,587 | -0.03(-0.33%) |
Sep 30, 2019 | 10.03 | 10.12 | 9.946 | 9.963 | 187,448 | -0.06(-0.65%) |
Sep 27, 2019 | 10.51 | 10.51 | 9.954 | 10.03 | 134,724 | -0.49(-4.63%) |
Sep 26, 2019 | 10.35 | 10.60 | 10.30 | 10.51 | 263,609 | +0.19(+1.89%) |
Sep 25, 2019 | 10.34 | 10.38 | 10.22 | 10.32 | 269,478 | -0.04(-0.39%) |
Sep 24, 2019 | 10.53 | 10.53 | 10.32 | 10.36 | 309,531 | -0.17(-1.62%) |
Sep 23, 2019 | 10.51 | 10.67 | 10.45 | 10.53 | 189,237 | -0.03(-0.31%) |
Sep 20, 2019 | 10.53 | 10.68 | 10.43 | 10.56 | 550,237 | +0.04(+0.38%) |
Sep 19, 2019 | 10.53 | 10.67 | 10.42 | 10.52 | 190,826 | -0.01(-0.08%) |
Sep 18, 2019 | 10.55 | 10.61 | 10.40 | 10.53 | 167,585 | -0.02(-0.15%) |
Sep 17, 2019 | 10.43 | 10.59 | 10.32 | 10.55 | 245,715 | +0.15(+1.40%) |
Sep 16, 2019 | 10.38 | 10.56 | 10.38 | 10.40 | 268,860 | -0.03(-0.31%) |
Sep 13, 2019 | 10.57 | 10.60 | 10.38 | 10.43 | 218,172 | -0.11(-1.08%) |
Sep 12, 2019 | 10.68 | 10.77 | 10.50 | 10.55 | 283,644 | -0.13(-1.22%) |
Sep 11, 2019 | 10.46 | 10.74 | 10.31 | 10.68 | 423,686 | +0.23(+2.17%) |
Sep 10, 2019 | 10.45 | 10.57 | 10.35 | 10.45 | 284,135 | -0.02(-0.23%) |
Sep 09, 2019 | 10.60 | 10.61 | 10.39 | 10.47 | 320,790 | -0.06(-0.62%) |
Sep 06, 2019 | 10.73 | 10.73 | 10.49 | 10.54 | 228,279 | -0.05(-0.46%) |
Sep 05, 2019 | 10.49 | 10.63 | 10.33 | 10.59 | 272,771 | +0.20(+1.95%) |
Sep 04, 2019 | 10.17 | 10.51 | 10.05 | 10.38 | 263,185 | +0.28(+2.73%) |