Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.320 | 8.390 | 8.070 | 8.080 | 228,400 | -0.20(-2.42%) |
Nov 27, 2019 | 8.530 | 8.590 | 8.240 | 8.280 | 1,203,900 | -0.24(-2.82%) |
Nov 26, 2019 | 8.700 | 8.820 | 8.470 | 8.520 | 1,225,574 | -0.15(-1.73%) |
Nov 25, 2019 | 8.240 | 8.770 | 8.200 | 8.670 | 1,639,595 | +0.35(+4.21%) |
Nov 22, 2019 | 8.120 | 8.490 | 8.110 | 8.320 | 756,100 | +0.30(+3.74%) |
Nov 21, 2019 | 7.720 | 8.110 | 7.660 | 8.020 | 838,030 | +0.36(+4.70%) |
Nov 20, 2019 | 7.730 | 7.810 | 7.600 | 7.660 | 481,318 | -0.09(-1.16%) |
Nov 19, 2019 | 7.920 | 7.953 | 7.590 | 7.750 | 655,531 | -0.09(-1.15%) |
Nov 18, 2019 | 7.400 | 7.900 | 7.320 | 7.840 | 1,152,607 | -0.25(-3.09%) |
Nov 15, 2019 | 8.150 | 8.200 | 8.000 | 8.090 | 752,700 | +0.00(+0.00%) |
Nov 14, 2019 | 8.060 | 8.390 | 8.060 | 8.090 | 375,144 | +0.05(+0.62%) |
Nov 13, 2019 | 8.140 | 8.320 | 7.880 | 8.040 | 532,970 | -0.21(-2.55%) |
Nov 12, 2019 | 7.780 | 8.320 | 7.780 | 8.250 | 750,038 | +0.48(+6.18%) |
Nov 11, 2019 | 7.940 | 7.970 | 7.690 | 7.770 | 744,415 | -0.16(-2.02%) |
Nov 08, 2019 | 7.970 | 8.080 | 7.795 | 7.930 | 700,700 | -0.05(-0.63%) |
Nov 07, 2019 | 7.900 | 8.450 | 7.550 | 7.980 | 1,507,030 | -0.52(-6.12%) |
Nov 06, 2019 | 8.730 | 8.750 | 8.410 | 8.500 | 959,754 | -0.34(-3.85%) |
Nov 05, 2019 | 8.610 | 9.040 | 8.510 | 8.840 | 692,958 | +0.40(+4.74%) |
Nov 04, 2019 | 8.560 | 8.650 | 8.420 | 8.440 | 429,922 | -0.07(-0.82%) |
Nov 01, 2019 | 8.530 | 8.710 | 8.400 | 8.510 | 438,200 | +0.01(+0.12%) |
Oct 31, 2019 | 8.830 | 8.870 | 8.440 | 8.500 | 417,174 | -0.36(-4.06%) |
Oct 30, 2019 | 8.850 | 8.990 | 8.530 | 8.860 | 540,210 | -0.04(-0.45%) |
Oct 29, 2019 | 8.780 | 9.010 | 8.700 | 8.900 | 430,927 | +0.12(+1.37%) |
Oct 28, 2019 | 8.830 | 8.960 | 8.750 | 8.780 | 511,956 | -0.02(-0.23%) |
Oct 25, 2019 | 8.640 | 8.860 | 8.530 | 8.800 | 428,700 | +0.10(+1.15%) |
Oct 24, 2019 | 8.520 | 8.750 | 8.490 | 8.700 | 538,770 | +0.33(+3.94%) |
Oct 23, 2019 | 8.540 | 8.650 | 8.210 | 8.370 | 418,204 | -0.24(-2.79%) |
Oct 22, 2019 | 8.820 | 8.970 | 8.570 | 8.610 | 328,023 | -0.23(-2.60%) |
Oct 21, 2019 | 9.070 | 9.290 | 8.790 | 8.840 | 331,029 | +0.04(+0.45%) |
Oct 18, 2019 | 8.920 | 9.010 | 8.660 | 8.800 | 401,100 | -0.20(-2.22%) |
Oct 17, 2019 | 8.900 | 9.195 | 8.880 | 9.000 | 511,533 | +0.16(+1.81%) |
Oct 16, 2019 | 8.680 | 8.895 | 8.450 | 8.840 | 889,611 | +0.14(+1.61%) |
Oct 15, 2019 | 8.270 | 8.710 | 8.240 | 8.700 | 636,220 | +0.44(+5.33%) |
Oct 14, 2019 | 8.330 | 8.390 | 8.160 | 8.260 | 371,026 | -0.14(-1.67%) |
Oct 11, 2019 | 8.340 | 8.710 | 8.230 | 8.400 | 654,100 | +0.15(+1.82%) |
Oct 10, 2019 | 8.460 | 8.570 | 7.960 | 8.250 | 779,057 | -0.24(-2.83%) |
Oct 09, 2019 | 8.550 | 8.630 | 8.410 | 8.490 | 430,839 | +0.03(+0.35%) |
Oct 08, 2019 | 8.430 | 8.580 | 8.210 | 8.460 | 385,638 | -0.09(-1.05%) |
Oct 07, 2019 | 8.500 | 8.640 | 8.460 | 8.550 | 443,878 | -0.03(-0.35%) |
Oct 04, 2019 | 8.500 | 8.650 | 8.450 | 8.580 | 404,000 | +0.10(+1.18%) |
Oct 03, 2019 | 8.160 | 8.490 | 8.147 | 8.480 | 787,988 | +0.23(+2.79%) |
Oct 02, 2019 | 8.270 | 8.380 | 8.060 | 8.250 | 509,875 | -0.10(-1.20%) |
Oct 01, 2019 | 8.710 | 8.870 | 8.285 | 8.350 | 660,344 | -0.36(-4.13%) |
Sep 30, 2019 | 8.730 | 8.930 | 8.660 | 8.710 | 890,341 | +0.06(+0.69%) |
Sep 27, 2019 | 8.870 | 9.045 | 8.460 | 8.650 | 595,800 | -0.21(-2.37%) |
Sep 26, 2019 | 9.150 | 9.330 | 8.800 | 8.860 | 582,178 | -0.37(-4.01%) |
Sep 25, 2019 | 8.870 | 9.240 | 8.530 | 9.230 | 1,003,909 | +0.35(+3.94%) |
Sep 24, 2019 | 9.280 | 9.530 | 8.820 | 8.880 | 864,875 | -0.31(-3.37%) |
Sep 23, 2019 | 9.310 | 9.370 | 9.060 | 9.190 | 490,848 | -0.20(-2.13%) |
Sep 20, 2019 | 9.560 | 9.681 | 9.270 | 9.390 | 1,416,600 | -0.21(-2.19%) |
Sep 19, 2019 | 9.430 | 9.750 | 9.410 | 9.600 | 475,084 | +0.14(+1.48%) |
Sep 18, 2019 | 9.350 | 9.480 | 9.210 | 9.460 | 644,900 | +0.05(+0.53%) |
Sep 17, 2019 | 9.150 | 9.629 | 9.150 | 9.410 | 531,739 | +0.24(+2.62%) |
Sep 16, 2019 | 8.990 | 9.410 | 8.851 | 9.170 | 629,454 | +0.10(+1.10%) |
Sep 13, 2019 | 9.410 | 9.430 | 8.890 | 9.070 | 1,626,900 | -0.32(-3.41%) |
Sep 12, 2019 | 9.570 | 9.740 | 9.360 | 9.390 | 356,743 | -0.16(-1.68%) |
Sep 11, 2019 | 9.350 | 9.600 | 9.350 | 9.550 | 466,462 | +0.12(+1.27%) |
Sep 10, 2019 | 9.460 | 9.560 | 9.130 | 9.430 | 825,694 | -0.15(-1.57%) |
Sep 09, 2019 | 10.07 | 10.13 | 9.500 | 9.580 | 564,449 | -0.46(-4.58%) |
Sep 06, 2019 | 10.14 | 10.41 | 10.00 | 10.04 | 444,200 | -0.09(-0.89%) |
Sep 05, 2019 | 9.920 | 10.31 | 9.560 | 10.13 | 715,874 | +0.32(+3.26%) |
Sep 04, 2019 | 9.850 | 9.930 | 9.650 | 9.810 | 514,838 | +0.09(+0.93%) |