Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.360 | 9.435 | 9.100 | 9.340 | 6,700 | +0.01(+0.11%) |
Nov 27, 2019 | 9.490 | 9.490 | 9.290 | 9.330 | 7,000 | -0.07(-0.74%) |
Nov 26, 2019 | 9.720 | 9.720 | 9.290 | 9.400 | 12,216 | -0.30(-3.09%) |
Nov 25, 2019 | 9.670 | 9.950 | 9.440 | 9.700 | 26,911 | +0.07(+0.73%) |
Nov 22, 2019 | 9.070 | 9.640 | 9.000 | 9.630 | 18,000 | +0.60(+6.64%) |
Nov 21, 2019 | 9.140 | 9.140 | 8.810 | 9.030 | 10,458 | +0.03(+0.33%) |
Nov 20, 2019 | 8.990 | 9.140 | 8.670 | 9.000 | 23,329 | +0.02(+0.22%) |
Nov 19, 2019 | 8.990 | 9.100 | 8.800 | 8.980 | 15,955 | -0.01(-0.11%) |
Nov 18, 2019 | 9.160 | 9.250 | 8.910 | 8.990 | 11,902 | -0.13(-1.43%) |
Nov 15, 2019 | 9.030 | 9.390 | 8.872 | 9.120 | 26,400 | +0.11(+1.22%) |
Nov 14, 2019 | 9.560 | 9.590 | 8.950 | 9.010 | 17,309 | -0.40(-4.25%) |
Nov 13, 2019 | 9.460 | 9.680 | 9.360 | 9.410 | 15,116 | -0.14(-1.47%) |
Nov 12, 2019 | 9.580 | 9.990 | 9.370 | 9.550 | 21,918 | -0.04(-0.42%) |
Nov 11, 2019 | 9.450 | 9.820 | 9.370 | 9.590 | 12,462 | +0.03(+0.31%) |
Nov 08, 2019 | 9.710 | 9.830 | 9.500 | 9.560 | 11,600 | -0.21(-2.15%) |
Nov 07, 2019 | 10.32 | 10.39 | 9.490 | 9.770 | 39,955 | -0.37(-3.65%) |
Nov 06, 2019 | 10.42 | 10.70 | 10.01 | 10.14 | 26,496 | -0.71(-6.54%) |
Nov 05, 2019 | 11.30 | 12.40 | 10.62 | 10.85 | 46,494 | -0.54(-4.74%) |
Nov 04, 2019 | 11.62 | 11.64 | 11.30 | 11.39 | 14,667 | +0.00(+0.00%) |
Nov 01, 2019 | 11.28 | 11.52 | 11.23 | 11.39 | 11,700 | +0.15(+1.33%) |
Oct 31, 2019 | 11.54 | 11.54 | 10.91 | 11.24 | 23,739 | -0.39(-3.35%) |
Oct 30, 2019 | 11.68 | 11.70 | 11.34 | 11.63 | 9,023 | -0.09(-0.77%) |
Oct 29, 2019 | 11.70 | 11.88 | 11.45 | 11.72 | 11,615 | -0.11(-0.93%) |
Oct 28, 2019 | 11.77 | 11.90 | 11.41 | 11.83 | 9,504 | +0.05(+0.42%) |
Oct 25, 2019 | 11.25 | 11.82 | 11.07 | 11.78 | 14,900 | +0.58(+5.18%) |
Oct 24, 2019 | 11.75 | 11.79 | 11.06 | 11.20 | 9,074 | -0.50(-4.27%) |
Oct 23, 2019 | 11.64 | 11.94 | 11.33 | 11.70 | 15,775 | +0.02(+0.17%) |
Oct 22, 2019 | 11.31 | 11.75 | 10.83 | 11.68 | 19,082 | +0.46(+4.10%) |
Oct 21, 2019 | 11.22 | 11.69 | 11.02 | 11.22 | 25,655 | +0.08(+0.72%) |
Oct 18, 2019 | 10.20 | 11.23 | 10.14 | 11.14 | 36,000 | +0.85(+8.26%) |
Oct 17, 2019 | 10.47 | 10.76 | 10.12 | 10.29 | 22,156 | -0.08(-0.77%) |
Oct 16, 2019 | 10.12 | 10.51 | 9.937 | 10.37 | 12,985 | +0.26(+2.57%) |
Oct 15, 2019 | 10.18 | 10.66 | 9.860 | 10.11 | 21,963 | +0.07(+0.70%) |
Oct 14, 2019 | 9.970 | 10.53 | 9.850 | 10.04 | 30,080 | +0.08(+0.80%) |
Oct 11, 2019 | 9.970 | 10.37 | 9.700 | 9.960 | 45,800 | +0.26(+2.68%) |
Oct 10, 2019 | 9.950 | 10.26 | 9.610 | 9.700 | 47,477 | -0.21(-2.12%) |
Oct 09, 2019 | 9.720 | 10.51 | 9.590 | 9.910 | 32,142 | +0.32(+3.34%) |
Oct 08, 2019 | 9.580 | 9.940 | 9.410 | 9.590 | 23,590 | -0.17(-1.74%) |
Oct 07, 2019 | 9.730 | 10.16 | 9.370 | 9.760 | 30,452 | +0.05(+0.51%) |
Oct 04, 2019 | 9.580 | 10.13 | 9.370 | 9.710 | 22,400 | +0.21(+2.21%) |
Oct 03, 2019 | 9.700 | 9.960 | 9.305 | 9.500 | 24,264 | -0.09(-0.94%) |
Oct 02, 2019 | 9.450 | 9.900 | 9.150 | 9.590 | 36,569 | -0.05(-0.52%) |
Oct 01, 2019 | 10.36 | 10.98 | 9.420 | 9.640 | 78,217 | -0.72(-6.95%) |
Sep 30, 2019 | 10.13 | 10.56 | 9.520 | 10.36 | 83,985 | +0.30(+2.98%) |
Sep 27, 2019 | 9.870 | 10.22 | 9.840 | 10.06 | 45,900 | +0.18(+1.82%) |
Sep 26, 2019 | 9.500 | 10.03 | 9.300 | 9.880 | 13,800 | +0.32(+3.35%) |
Sep 25, 2019 | 9.280 | 10.31 | 9.280 | 9.560 | 15,326 | +0.29(+3.13%) |
Sep 24, 2019 | 9.500 | 9.890 | 8.915 | 9.270 | 16,748 | -0.23(-2.42%) |
Sep 23, 2019 | 9.840 | 10.02 | 9.265 | 9.500 | 28,119 | -0.49(-4.90%) |
Sep 20, 2019 | 9.730 | 10.16 | 9.180 | 9.990 | 64,600 | +0.28(+2.88%) |
Sep 19, 2019 | 10.00 | 10.14 | 9.630 | 9.710 | 27,799 | -0.31(-3.09%) |
Sep 18, 2019 | 10.41 | 10.85 | 9.750 | 10.02 | 33,277 | -0.43(-4.11%) |
Sep 17, 2019 | 11.44 | 11.44 | 10.41 | 10.45 | 21,009 | -0.98(-8.57%) |
Sep 16, 2019 | 11.58 | 11.81 | 11.35 | 11.43 | 18,736 | -0.27(-2.31%) |
Sep 13, 2019 | 12.40 | 12.69 | 11.51 | 11.70 | 25,300 | -0.68(-5.49%) |
Sep 12, 2019 | 12.00 | 12.39 | 11.53 | 12.38 | 116,796 | +0.29(+2.40%) |
Sep 11, 2019 | 10.89 | 12.75 | 10.24 | 12.09 | 180,340 | +1.15(+10.51%) |
Sep 10, 2019 | 9.700 | 11.02 | 9.611 | 10.94 | 80,379 | +1.13(+11.52%) |
Sep 09, 2019 | 9.760 | 9.850 | 9.487 | 9.810 | 15,146 | +0.13(+1.34%) |
Sep 06, 2019 | 9.940 | 9.940 | 9.459 | 9.680 | 8,500 | -0.22(-2.22%) |
Sep 05, 2019 | 9.170 | 10.00 | 8.929 | 9.900 | 31,081 | +0.89(+9.88%) |
Sep 04, 2019 | 9.000 | 9.145 | 8.840 | 9.010 | 10,068 | +0.12(+1.35%) |