Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.15 | 10.50 | 9.813 | 10.10 | 8,830 | +0.58(+6.10%) |
Nov 27, 2019 | 9.500 | 10.30 | 9.500 | 9.519 | 17,030 | -0.08(-0.84%) |
Nov 26, 2019 | 9.900 | 9.900 | 9.100 | 9.600 | 10,766 | -0.30(-3.03%) |
Nov 25, 2019 | 10.00 | 10.20 | 9.700 | 9.900 | 30,071 | +0.70(+7.59%) |
Nov 22, 2019 | 8.430 | 9.455 | 8.430 | 9.202 | 19,450 | +0.90(+10.87%) |
Nov 21, 2019 | 8.600 | 8.900 | 8.200 | 8.300 | 10,068 | -0.13(-1.55%) |
Nov 20, 2019 | 8.602 | 8.900 | 8.431 | 8.431 | 5,467 | -0.07(-0.81%) |
Nov 19, 2019 | 8.800 | 8.900 | 8.420 | 8.500 | 2,557 | -0.10(-1.16%) |
Nov 18, 2019 | 9.308 | 9.500 | 8.351 | 8.600 | 11,613 | -0.36(-4.03%) |
Nov 15, 2019 | 8.100 | 8.961 | 8.100 | 8.961 | 15,600 | +0.96(+12.01%) |
Nov 14, 2019 | 8.500 | 8.500 | 7.800 | 8.000 | 11,564 | -0.50(-5.88%) |
Nov 13, 2019 | 7.700 | 8.700 | 7.602 | 8.500 | 11,719 | +0.80(+10.39%) |
Nov 12, 2019 | 7.900 | 8.100 | 7.700 | 7.700 | 5,405 | -0.25(-3.16%) |
Nov 11, 2019 | 8.252 | 8.608 | 7.700 | 7.951 | 5,405 | -0.67(-7.75%) |
Nov 08, 2019 | 8.800 | 9.203 | 8.124 | 8.619 | 23,200 | -0.18(-2.06%) |
Nov 07, 2019 | 9.300 | 12.70 | 8.700 | 8.800 | 104,833 | +0.52(+6.31%) |
Nov 06, 2019 | 7.600 | 8.300 | 7.600 | 8.278 | 7,219 | +0.48(+6.09%) |
Nov 05, 2019 | 7.800 | 8.200 | 7.500 | 7.803 | 2,970 | +0.08(+1.00%) |
Nov 04, 2019 | 7.852 | 7.852 | 7.351 | 7.726 | 6,410 | +0.24(+3.25%) |
Nov 01, 2019 | 8.100 | 8.500 | 7.403 | 7.483 | 3,690 | -0.22(-2.82%) |
Oct 31, 2019 | 7.709 | 8.000 | 7.630 | 7.700 | 938 | -0.40(-4.88%) |
Oct 30, 2019 | 8.399 | 8.399 | 7.620 | 8.095 | 1,895 | +0.10(+1.19%) |
Oct 29, 2019 | 8.475 | 8.475 | 8.000 | 8.000 | 1,452 | -0.15(-1.90%) |
Oct 28, 2019 | 8.300 | 8.700 | 8.155 | 8.155 | 11,327 | -0.35(-4.06%) |
Oct 25, 2019 | 8.741 | 8.741 | 8.300 | 8.500 | 3,200 | -0.16(-1.80%) |
Oct 24, 2019 | 8.810 | 9.038 | 8.655 | 8.656 | 2,017 | -0.45(-4.89%) |
Oct 23, 2019 | 8.755 | 9.200 | 8.755 | 9.101 | 1,043 | -0.10(-1.08%) |
Oct 22, 2019 | 9.759 | 10.50 | 9.111 | 9.200 | 2,865 | -0.12(-1.34%) |
Oct 21, 2019 | 9.100 | 10.40 | 9.100 | 9.325 | 3,110 | +0.21(+2.30%) |
Oct 18, 2019 | 9.000 | 9.700 | 8.712 | 9.115 | 9,610 | -0.60(-6.14%) |
Oct 17, 2019 | 7.940 | 14.60 | 7.900 | 9.711 | 152,573 | +1.81(+22.92%) |
Oct 16, 2019 | 8.000 | 8.500 | 7.700 | 7.900 | 2,089 | +0.14(+1.78%) |
Oct 15, 2019 | 8.000 | 8.100 | 7.610 | 7.762 | 2,429 | -0.08(-0.98%) |
Oct 14, 2019 | 7.610 | 8.100 | 7.610 | 7.839 | 842 | +0.23(+2.97%) |
Oct 11, 2019 | 7.800 | 8.095 | 7.600 | 7.613 | 1,550 | +0.06(+0.83%) |
Oct 10, 2019 | 7.691 | 8.020 | 7.550 | 7.550 | 3,890 | -0.15(-1.95%) |
Oct 09, 2019 | 7.200 | 8.033 | 7.200 | 7.700 | 15,148 | +0.60(+8.42%) |
Oct 08, 2019 | 7.800 | 9.600 | 7.102 | 7.102 | 51,350 | -0.42(-5.52%) |
Oct 07, 2019 | 7.500 | 8.262 | 7.500 | 7.517 | 1,236 | +0.02(+0.23%) |
Oct 04, 2019 | 7.700 | 8.080 | 7.020 | 7.500 | 4,450 | -0.20(-2.60%) |
Oct 03, 2019 | 7.990 | 8.080 | 7.625 | 7.700 | 143 | +0.13(+1.72%) |
Oct 02, 2019 | 8.010 | 8.400 | 7.570 | 7.570 | 783 | -0.83(-9.88%) |
Oct 01, 2019 | 8.200 | 8.400 | 8.100 | 8.400 | 2,275 | -0.15(-1.75%) |
Sep 30, 2019 | 7.900 | 8.550 | 7.900 | 8.550 | 3,067 | +1.05(+14.00%) |
Sep 27, 2019 | 8.500 | 8.800 | 7.500 | 7.500 | 5,390 | -1.30(-14.77%) |
Sep 26, 2019 | 8.800 | 8.800 | 8.300 | 8.800 | 1,329 | +0.75(+9.25%) |
Sep 25, 2019 | 8.500 | 8.950 | 8.050 | 8.055 | 4,408 | -0.04(-0.56%) |
Sep 24, 2019 | 8.497 | 8.950 | 8.100 | 8.100 | 484 | -0.09(-1.11%) |
Sep 23, 2019 | 8.405 | 9.000 | 8.141 | 8.191 | 932 | -0.21(-2.55%) |
Sep 20, 2019 | 8.299 | 9.000 | 8.299 | 8.405 | 680 | +0.10(+1.27%) |
Sep 19, 2019 | 8.300 | 8.300 | 8.000 | 8.300 | 4,937 | +0.05(+0.62%) |
Sep 18, 2019 | 8.041 | 8.300 | 8.000 | 8.249 | 368 | +0.25(+3.11%) |
Sep 17, 2019 | 8.300 | 8.300 | 8.000 | 8.000 | 786 | -0.20(-2.44%) |
Sep 16, 2019 | 8.200 | 8.360 | 8.000 | 8.200 | 601 | -0.10(-1.20%) |
Sep 13, 2019 | 8.000 | 8.300 | 8.000 | 8.300 | 650 | +0.10(+1.22%) |
Sep 12, 2019 | 8.360 | 8.360 | 8.000 | 8.200 | 2,350 | -0.10(-1.20%) |
Sep 11, 2019 | 8.000 | 8.500 | 7.500 | 8.300 | 9,015 | +0.30(+3.75%) |
Sep 10, 2019 | 8.000 | 8.400 | 8.000 | 8.000 | 3,713 | +0.00(+0.00%) |
Sep 09, 2019 | 8.500 | 8.500 | 8.000 | 8.000 | 2,025 | -0.30(-3.61%) |
Sep 06, 2019 | 8.500 | 9.300 | 8.000 | 8.300 | 19,640 | +0.80(+10.67%) |
Sep 05, 2019 | 7.600 | 9.500 | 7.100 | 7.500 | 36,449 | -0.10(-1.33%) |
Sep 04, 2019 | 7.500 | 7.900 | 7.350 | 7.601 | 7,446 | +0.10(+1.35%) |