Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.294 | 8.304 | 8.178 | 8.207 | 392,462 | -0.50(-5.76%) |
Nov 27, 2019 | 8.757 | 8.757 | 8.664 | 8.709 | 313,140 | -0.09(-0.99%) |
Nov 26, 2019 | 8.824 | 8.824 | 8.747 | 8.796 | 342,270 | -0.08(-0.87%) |
Nov 25, 2019 | 8.834 | 8.882 | 8.776 | 8.873 | 408,628 | +0.13(+1.43%) |
Nov 22, 2019 | 8.815 | 8.824 | 8.709 | 8.747 | 300,490 | -0.11(-1.20%) |
Nov 21, 2019 | 8.834 | 8.863 | 8.805 | 8.853 | 294,938 | -0.03(-0.33%) |
Nov 20, 2019 | 8.960 | 8.979 | 8.853 | 8.882 | 344,762 | -0.08(-0.86%) |
Nov 19, 2019 | 8.998 | 9.037 | 8.921 | 8.960 | 706,610 | +0.16(+1.86%) |
Nov 18, 2019 | 8.805 | 8.873 | 8.796 | 8.796 | 257,779 | +0.04(+0.44%) |
Nov 15, 2019 | 8.738 | 8.786 | 8.738 | 8.757 | 261,710 | -0.04(-0.44%) |
Nov 14, 2019 | 8.805 | 8.824 | 8.738 | 8.796 | 288,271 | -0.01(-0.11%) |
Nov 13, 2019 | 8.824 | 8.863 | 8.776 | 8.805 | 343,534 | -0.19(-2.14%) |
Nov 12, 2019 | 9.095 | 9.114 | 8.969 | 8.998 | 342,445 | -0.06(-0.64%) |
Nov 11, 2019 | 9.066 | 9.085 | 9.027 | 9.056 | 669,464 | -0.37(-3.89%) |
Nov 08, 2019 | 9.451 | 9.461 | 9.374 | 9.422 | 274,153 | -0.18(-1.91%) |
Nov 07, 2019 | 9.615 | 9.635 | 9.577 | 9.606 | 208,863 | +0.04(+0.40%) |
Nov 06, 2019 | 9.596 | 9.615 | 9.529 | 9.567 | 204,946 | -0.05(-0.50%) |
Nov 05, 2019 | 9.606 | 9.635 | 9.557 | 9.615 | 197,457 | +0.04(+0.40%) |
Nov 04, 2019 | 9.673 | 9.682 | 9.571 | 9.577 | 205,932 | +0.01(+0.10%) |
Nov 01, 2019 | 9.538 | 9.615 | 9.509 | 9.567 | 212,873 | +0.16(+1.74%) |
Oct 31, 2019 | 9.538 | 9.538 | 9.384 | 9.403 | 296,727 | -0.14(-1.42%) |
Oct 30, 2019 | 9.567 | 9.567 | 9.504 | 9.538 | 201,622 | -0.06(-0.60%) |
Oct 29, 2019 | 9.664 | 9.664 | 9.572 | 9.596 | 306,033 | -0.20(-2.07%) |
Oct 28, 2019 | 9.808 | 9.808 | 9.760 | 9.799 | 219,609 | -0.01(-0.10%) |
Oct 25, 2019 | 9.789 | 9.813 | 9.731 | 9.808 | 282,966 | -0.06(-0.59%) |
Oct 24, 2019 | 9.866 | 9.885 | 9.822 | 9.866 | 264,170 | +0.05(+0.49%) |
Oct 23, 2019 | 9.799 | 9.837 | 9.789 | 9.818 | 203,892 | +0.04(+0.39%) |
Oct 22, 2019 | 9.856 | 9.895 | 9.774 | 9.779 | 308,501 | -0.36(-3.52%) |
Oct 21, 2019 | 10.17 | 10.20 | 9.938 | 10.14 | 406,664 | -0.06(-0.57%) |
Oct 18, 2019 | 10.16 | 10.24 | 10.15 | 10.19 | 355,445 | +0.02(+0.19%) |
Oct 17, 2019 | 10.19 | 10.21 | 10.15 | 10.17 | 393,614 | -0.01(-0.09%) |
Oct 16, 2019 | 10.15 | 10.18 | 10.11 | 10.18 | 245,429 | -0.10(-0.94%) |
Oct 15, 2019 | 10.28 | 10.30 | 10.22 | 10.28 | 449,193 | -0.20(-1.93%) |
Oct 14, 2019 | 10.58 | 10.60 | 10.48 | 10.48 | 208,026 | -0.15(-1.45%) |
Oct 11, 2019 | 10.64 | 10.69 | 10.58 | 10.64 | 364,362 | +0.27(+2.60%) |
Oct 10, 2019 | 10.33 | 10.40 | 10.28 | 10.37 | 445,813 | +0.08(+0.75%) |
Oct 09, 2019 | 10.24 | 10.32 | 10.22 | 10.29 | 292,896 | +0.14(+1.43%) |
Oct 08, 2019 | 10.22 | 10.25 | 10.13 | 10.15 | 442,399 | -0.10(-0.94%) |
Oct 07, 2019 | 10.25 | 10.30 | 10.19 | 10.24 | 271,445 | -0.04(-0.38%) |
Oct 04, 2019 | 10.26 | 10.29 | 10.19 | 10.28 | 437,463 | -0.09(-0.84%) |
Oct 03, 2019 | 10.31 | 10.38 | 10.28 | 10.37 | 266,132 | +0.14(+1.32%) |
Oct 02, 2019 | 10.21 | 10.30 | 10.20 | 10.23 | 443,642 | +0.14(+1.43%) |
Oct 01, 2019 | 10.12 | 10.13 | 10.07 | 10.09 | 175,508 | -0.03(-0.29%) |
Sep 30, 2019 | 10.12 | 10.21 | 10.10 | 10.12 | 302,003 | +0.18(+1.84%) |
Sep 27, 2019 | 10.07 | 10.10 | 9.905 | 9.934 | 257,459 | -0.04(-0.39%) |
Sep 26, 2019 | 10.03 | 10.04 | 9.924 | 9.972 | 335,159 | -0.13(-1.24%) |
Sep 25, 2019 | 10.07 | 10.14 | 10.02 | 10.10 | 245,048 | +0.05(+0.48%) |
Sep 24, 2019 | 10.07 | 10.15 | 10.02 | 10.05 | 215,696 | -0.04(-0.38%) |
Sep 23, 2019 | 10.11 | 10.14 | 10.04 | 10.09 | 221,054 | +0.03(+0.29%) |
Sep 20, 2019 | 10.14 | 10.16 | 10.03 | 10.06 | 143,401 | -0.06(-0.57%) |
Sep 19, 2019 | 10.13 | 10.21 | 10.09 | 10.12 | 328,839 | -0.13(-1.22%) |
Sep 18, 2019 | 10.36 | 10.37 | 10.20 | 10.24 | 329,649 | -0.13(-1.21%) |
Sep 17, 2019 | 10.41 | 10.44 | 10.34 | 10.37 | 424,879 | +0.05(+0.47%) |
Sep 16, 2019 | 10.39 | 10.39 | 10.31 | 10.32 | 117,347 | -0.10(-0.93%) |
Sep 13, 2019 | 10.42 | 10.44 | 10.37 | 10.42 | 141,535 | +0.09(+0.84%) |
Sep 12, 2019 | 10.35 | 10.41 | 10.30 | 10.33 | 582,859 | +0.01(+0.09%) |
Sep 11, 2019 | 10.35 | 10.39 | 10.30 | 10.32 | 427,609 | -0.01(-0.09%) |
Sep 10, 2019 | 10.35 | 10.40 | 10.26 | 10.33 | 780,926 | +0.32(+3.18%) |
Sep 09, 2019 | 9.837 | 10.02 | 9.827 | 10.01 | 597,244 | +0.23(+2.37%) |
Sep 06, 2019 | 9.799 | 9.808 | 9.760 | 9.779 | 166,627 | +0.05(+0.50%) |
Sep 05, 2019 | 9.770 | 9.808 | 9.726 | 9.731 | 200,880 | -0.02(-0.20%) |
Sep 04, 2019 | 9.721 | 9.837 | 9.712 | 9.750 | 347,560 | +0.25(+2.64%) |