Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.638 | 9.694 | 9.638 | 9.677 | 3,749,308 | +0.01(+0.06%) |
Nov 27, 2019 | 9.672 | 9.689 | 9.627 | 9.672 | 7,904,170 | +0.01(+0.06%) |
Nov 26, 2019 | 9.622 | 9.666 | 9.589 | 9.666 | 10,992,645 | +0.04(+0.40%) |
Nov 25, 2019 | 9.644 | 9.644 | 9.558 | 9.628 | 7,641,385 | +0.04(+0.40%) |
Nov 22, 2019 | 9.567 | 9.594 | 9.544 | 9.589 | 6,447,708 | +0.04(+0.46%) |
Nov 21, 2019 | 9.605 | 9.611 | 9.522 | 9.544 | 7,577,711 | -0.04(-0.40%) |
Nov 20, 2019 | 9.572 | 9.611 | 9.539 | 9.583 | 8,652,688 | +0.01(+0.06%) |
Nov 19, 2019 | 9.655 | 9.672 | 9.572 | 9.578 | 8,434,775 | -0.07(-0.69%) |
Nov 18, 2019 | 9.611 | 9.699 | 9.589 | 9.644 | 7,400,665 | +0.04(+0.40%) |
Nov 15, 2019 | 9.578 | 9.622 | 9.539 | 9.605 | 4,061,608 | +0.05(+0.52%) |
Nov 14, 2019 | 9.616 | 9.633 | 9.533 | 9.556 | 6,694,441 | -0.08(-0.80%) |
Nov 13, 2019 | 9.556 | 9.639 | 9.539 | 9.633 | 7,202,694 | +0.05(+0.52%) |
Nov 12, 2019 | 9.633 | 9.650 | 9.561 | 9.583 | 7,823,682 | -0.02(-0.23%) |
Nov 11, 2019 | 9.589 | 9.655 | 9.572 | 9.605 | 9,202,516 | +0.02(+0.23%) |
Nov 08, 2019 | 9.506 | 9.600 | 9.489 | 9.583 | 8,807,436 | +0.06(+0.64%) |
Nov 07, 2019 | 9.500 | 9.539 | 9.434 | 9.522 | 7,752,923 | +0.05(+0.53%) |
Nov 06, 2019 | 9.384 | 9.495 | 9.329 | 9.472 | 12,064,519 | +0.07(+0.77%) |
Nov 05, 2019 | 9.428 | 9.456 | 9.395 | 9.401 | 7,987,654 | -0.02(-0.23%) |
Nov 04, 2019 | 9.434 | 9.489 | 9.412 | 9.423 | 7,448,791 | +0.03(+0.35%) |
Nov 01, 2019 | 9.439 | 9.500 | 9.351 | 9.389 | 9,046,408 | -0.05(-0.53%) |
Oct 31, 2019 | 9.168 | 9.572 | 9.162 | 9.439 | 21,267,946 | +0.32(+3.46%) |
Oct 30, 2019 | 9.107 | 9.151 | 9.085 | 9.124 | 6,993,859 | -0.01(-0.06%) |
Oct 29, 2019 | 9.135 | 9.157 | 9.085 | 9.129 | 9,969,957 | -0.01(-0.06%) |
Oct 28, 2019 | 9.118 | 9.157 | 9.080 | 9.135 | 8,643,303 | +0.07(+0.73%) |
Oct 25, 2019 | 9.096 | 9.118 | 9.058 | 9.069 | 5,034,080 | -0.03(-0.36%) |
Oct 24, 2019 | 9.184 | 9.201 | 9.080 | 9.102 | 5,599,439 | -0.10(-1.07%) |
Oct 23, 2019 | 9.124 | 9.201 | 9.091 | 9.201 | 5,080,866 | +0.08(+0.84%) |
Oct 22, 2019 | 9.107 | 9.140 | 9.047 | 9.124 | 4,861,573 | -0.01(-0.06%) |
Oct 21, 2019 | 9.047 | 9.135 | 9.025 | 9.129 | 6,459,327 | +0.12(+1.37%) |
Oct 18, 2019 | 8.981 | 9.058 | 8.954 | 9.006 | 6,786,761 | +0.05(+0.52%) |
Oct 17, 2019 | 8.915 | 8.959 | 8.904 | 8.959 | 4,439,990 | +0.08(+0.86%) |
Oct 16, 2019 | 8.877 | 8.888 | 8.833 | 8.883 | 5,462,681 | +0.04(+0.50%) |
Oct 15, 2019 | 8.872 | 8.976 | 8.833 | 8.839 | 6,376,646 | -0.03(-0.37%) |
Oct 14, 2019 | 8.888 | 8.910 | 8.833 | 8.872 | 3,319,148 | -0.04(-0.49%) |
Oct 11, 2019 | 8.828 | 8.943 | 8.806 | 8.915 | 7,339,375 | +0.11(+1.25%) |
Oct 10, 2019 | 8.762 | 8.844 | 8.745 | 8.806 | 4,292,570 | +0.04(+0.44%) |
Oct 09, 2019 | 8.767 | 8.806 | 8.723 | 8.767 | 4,781,043 | +0.05(+0.57%) |
Oct 08, 2019 | 8.751 | 8.784 | 8.707 | 8.718 | 6,497,257 | -0.07(-0.75%) |
Oct 07, 2019 | 8.795 | 8.850 | 8.740 | 8.784 | 4,756,671 | -0.01(-0.12%) |
Oct 04, 2019 | 8.718 | 8.795 | 8.713 | 8.795 | 5,749,925 | +0.08(+0.94%) |
Oct 03, 2019 | 8.680 | 8.751 | 8.625 | 8.713 | 8,048,288 | +0.04(+0.51%) |
Oct 02, 2019 | 8.652 | 8.674 | 8.554 | 8.669 | 9,630,858 | +0.00(+0.00%) |
Oct 01, 2019 | 8.800 | 8.850 | 8.581 | 8.669 | 10,557,322 | -0.15(-1.74%) |
Sep 30, 2019 | 8.784 | 8.839 | 8.740 | 8.822 | 8,283,584 | +0.04(+0.44%) |
Sep 27, 2019 | 8.828 | 8.855 | 8.756 | 8.784 | 5,593,807 | -0.02(-0.19%) |
Sep 26, 2019 | 8.784 | 8.838 | 8.746 | 8.800 | 7,479,324 | +0.02(+0.19%) |
Sep 25, 2019 | 8.724 | 8.817 | 8.697 | 8.784 | 5,666,724 | +0.05(+0.62%) |
Sep 24, 2019 | 8.860 | 8.931 | 8.703 | 8.730 | 8,798,141 | -0.12(-1.41%) |
Sep 23, 2019 | 8.822 | 8.903 | 8.779 | 8.855 | 10,984,275 | +0.03(+0.31%) |
Sep 20, 2019 | 8.735 | 8.844 | 8.708 | 8.827 | 16,493,185 | +0.09(+1.06%) |
Sep 19, 2019 | 8.627 | 8.773 | 8.627 | 8.735 | 12,179,476 | +0.10(+1.19%) |
Sep 18, 2019 | 8.578 | 8.632 | 8.540 | 8.632 | 9,189,165 | +0.08(+0.89%) |
Sep 17, 2019 | 8.589 | 8.605 | 8.480 | 8.556 | 10,801,102 | -0.01(-0.13%) |
Sep 16, 2019 | 8.578 | 8.621 | 8.491 | 8.567 | 9,146,823 | -0.04(-0.44%) |
Sep 13, 2019 | 8.540 | 8.640 | 8.513 | 8.605 | 10,564,553 | +0.11(+1.34%) |
Sep 12, 2019 | 8.561 | 8.621 | 8.469 | 8.491 | 7,915,336 | -0.11(-1.26%) |
Sep 11, 2019 | 8.561 | 8.610 | 8.518 | 8.599 | 10,767,707 | +0.07(+0.76%) |
Sep 10, 2019 | 8.344 | 8.551 | 8.344 | 8.534 | 23,196,566 | +0.17(+2.08%) |
Sep 09, 2019 | 8.198 | 8.350 | 8.198 | 8.361 | 14,933,251 | +0.18(+2.26%) |
Sep 06, 2019 | 8.187 | 8.203 | 8.046 | 8.176 | 19,175,492 | -0.02(-0.20%) |
Sep 05, 2019 | 8.127 | 8.225 | 8.100 | 8.192 | 11,958,408 | +0.11(+1.41%) |
Sep 04, 2019 | 7.991 | 8.116 | 7.991 | 8.078 | 12,315,839 | +0.08(+1.02%) |