Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.540 | 8.810 | 8.465 | 8.760 | 6,000 | +0.43(+5.16%) |
Nov 27, 2019 | 8.630 | 8.630 | 8.309 | 8.330 | 7,100 | -0.27(-3.14%) |
Nov 26, 2019 | 8.150 | 9.000 | 8.150 | 8.600 | 16,473 | +0.25(+2.99%) |
Nov 25, 2019 | 8.690 | 8.899 | 8.150 | 8.350 | 16,867 | -0.07(-0.83%) |
Nov 22, 2019 | 9.300 | 9.300 | 8.380 | 8.420 | 23,100 | -0.20(-2.32%) |
Nov 21, 2019 | 9.000 | 9.323 | 8.491 | 8.620 | 28,941 | -0.48(-5.27%) |
Nov 20, 2019 | 9.600 | 10.10 | 9.100 | 9.100 | 10,867 | -0.58(-5.99%) |
Nov 19, 2019 | 9.590 | 10.12 | 9.574 | 9.680 | 12,398 | +0.20(+2.09%) |
Nov 18, 2019 | 9.980 | 10.20 | 9.039 | 9.482 | 8,602 | +0.09(+0.93%) |
Nov 15, 2019 | 9.260 | 9.568 | 8.687 | 9.394 | 9,300 | +0.03(+0.37%) |
Nov 14, 2019 | 9.040 | 10.77 | 8.890 | 9.360 | 16,658 | +0.74(+8.65%) |
Nov 13, 2019 | 8.150 | 8.615 | 8.150 | 8.615 | 3,613 | +0.47(+5.84%) |
Nov 12, 2019 | 8.173 | 8.640 | 8.120 | 8.140 | 5,696 | +0.03(+0.37%) |
Nov 11, 2019 | 8.600 | 8.810 | 8.110 | 8.110 | 4,930 | -0.34(-4.02%) |
Nov 08, 2019 | 8.787 | 8.787 | 8.100 | 8.450 | 8,000 | -0.04(-0.47%) |
Nov 07, 2019 | 8.710 | 9.310 | 8.100 | 8.490 | 12,383 | -0.33(-3.74%) |
Nov 06, 2019 | 8.450 | 9.260 | 8.320 | 8.820 | 14,246 | +0.61(+7.43%) |
Nov 05, 2019 | 9.220 | 9.386 | 8.200 | 8.210 | 52,220 | -1.18(-12.61%) |
Nov 04, 2019 | 9.390 | 9.619 | 9.320 | 9.395 | 5,917 | +0.15(+1.68%) |
Nov 01, 2019 | 9.310 | 9.614 | 9.240 | 9.240 | 2,100 | -0.42(-4.35%) |
Oct 31, 2019 | 9.440 | 9.660 | 9.280 | 9.660 | 2,453 | +0.00(+0.00%) |
Oct 30, 2019 | 9.400 | 9.660 | 9.400 | 9.660 | 1,228 | +0.26(+2.77%) |
Oct 29, 2019 | 9.230 | 9.630 | 9.230 | 9.400 | 3,926 | +0.20(+2.17%) |
Oct 28, 2019 | 9.690 | 9.690 | 9.200 | 9.200 | 4,397 | -0.28(-2.95%) |
Oct 25, 2019 | 9.500 | 9.575 | 9.400 | 9.480 | 1,900 | +0.23(+2.49%) |
Oct 24, 2019 | 9.740 | 9.745 | 9.250 | 9.250 | 5,156 | -0.26(-2.73%) |
Oct 23, 2019 | 9.560 | 10.12 | 9.500 | 9.510 | 4,039 | +0.11(+1.17%) |
Oct 22, 2019 | 9.420 | 9.630 | 9.400 | 9.400 | 3,161 | -0.22(-2.29%) |
Oct 21, 2019 | 10.14 | 10.14 | 9.540 | 9.620 | 4,907 | -0.09(-0.93%) |
Oct 18, 2019 | 10.27 | 10.27 | 9.710 | 9.710 | 300 | +0.12(+1.25%) |
Oct 17, 2019 | 9.968 | 10.33 | 9.590 | 9.590 | 3,431 | -0.07(-0.72%) |
Oct 16, 2019 | 9.830 | 10.03 | 9.560 | 9.660 | 5,806 | +0.09(+0.94%) |
Oct 15, 2019 | 10.02 | 10.48 | 9.150 | 9.570 | 38,629 | -0.13(-1.34%) |
Oct 14, 2019 | 9.600 | 10.53 | 9.510 | 9.700 | 5,355 | +0.02(+0.21%) |
Oct 11, 2019 | 9.670 | 9.980 | 9.140 | 9.680 | 9,900 | -0.31(-3.09%) |
Oct 10, 2019 | 9.718 | 10.20 | 9.560 | 9.988 | 7,906 | -0.01(-0.12%) |
Oct 09, 2019 | 10.00 | 10.33 | 9.370 | 10.00 | 11,476 | +0.01(+0.05%) |
Oct 08, 2019 | 10.25 | 10.25 | 9.512 | 9.995 | 10,532 | -0.61(-5.71%) |
Oct 07, 2019 | 10.41 | 11.28 | 10.41 | 10.60 | 1,844 | +0.10(+0.95%) |
Oct 04, 2019 | 9.960 | 10.78 | 9.820 | 10.50 | 71,900 | -0.53(-4.81%) |
Oct 03, 2019 | 9.950 | 11.56 | 9.139 | 11.03 | 21,945 | +0.53(+5.05%) |
Oct 02, 2019 | 11.13 | 11.80 | 9.850 | 10.50 | 19,456 | -0.58(-5.23%) |
Oct 01, 2019 | 11.33 | 11.95 | 10.69 | 11.08 | 22,326 | -0.31(-2.72%) |
Sep 30, 2019 | 11.21 | 11.85 | 11.20 | 11.39 | 15,535 | -0.12(-1.00%) |
Sep 27, 2019 | 11.36 | 11.99 | 11.04 | 11.51 | 16,200 | -0.15(-1.33%) |
Sep 26, 2019 | 11.49 | 12.00 | 10.88 | 11.66 | 16,663 | +0.16(+1.39%) |
Sep 25, 2019 | 11.26 | 11.50 | 10.56 | 11.50 | 12,207 | +0.38(+3.42%) |
Sep 24, 2019 | 10.92 | 11.60 | 10.53 | 11.12 | 33,642 | +0.12(+1.09%) |
Sep 23, 2019 | 9.560 | 11.35 | 9.560 | 11.00 | 37,875 | +1.50(+15.79%) |
Sep 20, 2019 | 9.950 | 10.88 | 8.735 | 9.500 | 76,600 | -0.60(-5.94%) |
Sep 19, 2019 | 12.95 | 12.95 | 9.884 | 10.10 | 76,104 | -1.91(-15.90%) |
Sep 18, 2019 | 12.04 | 14.11 | 11.20 | 12.01 | 104,621 | +0.21(+1.78%) |
Sep 17, 2019 | 10.49 | 11.80 | 10.49 | 11.80 | 75,871 | +1.64(+16.14%) |
Sep 16, 2019 | 10.51 | 11.00 | 9.835 | 10.16 | 19,918 | +0.41(+4.21%) |
Sep 13, 2019 | 9.260 | 11.00 | 9.260 | 9.750 | 40,300 | +0.62(+6.79%) |
Sep 12, 2019 | 9.770 | 9.770 | 9.003 | 9.130 | 32,836 | +0.16(+1.78%) |
Sep 11, 2019 | 8.000 | 9.410 | 8.000 | 8.970 | 140,286 | +1.94(+27.60%) |
Sep 10, 2019 | 7.060 | 7.333 | 6.819 | 7.030 | 20,139 | -0.12(-1.68%) |
Sep 09, 2019 | 6.961 | 7.150 | 6.784 | 7.150 | 18,816 | +0.37(+5.46%) |
Sep 06, 2019 | 6.784 | 7.217 | 6.780 | 6.780 | 2,900 | -0.32(-4.51%) |
Sep 05, 2019 | 7.020 | 7.100 | 6.880 | 7.100 | 825 | +0.08(+1.14%) |
Sep 04, 2019 | 7.220 | 7.425 | 7.020 | 7.020 | 4,814 | -0.10(-1.40%) |