Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.532 | 9.570 | 9.526 | 9.558 | 505,035 | +0.03(+0.26%) |
Nov 27, 2019 | 9.413 | 9.570 | 9.413 | 9.532 | 1,139,501 | +0.13(+1.41%) |
Nov 26, 2019 | 9.444 | 9.482 | 9.350 | 9.400 | 1,698,526 | -0.04(-0.47%) |
Nov 25, 2019 | 9.425 | 9.476 | 9.400 | 9.444 | 1,159,699 | +0.04(+0.40%) |
Nov 22, 2019 | 9.406 | 9.457 | 9.375 | 9.406 | 987,705 | +0.00(+0.00%) |
Nov 21, 2019 | 9.564 | 9.564 | 9.403 | 9.406 | 1,274,484 | -0.14(-1.52%) |
Nov 20, 2019 | 9.463 | 9.570 | 9.425 | 9.551 | 1,795,461 | +0.06(+0.60%) |
Nov 19, 2019 | 9.482 | 9.551 | 9.476 | 9.495 | 1,457,632 | +0.00(+0.00%) |
Nov 18, 2019 | 9.457 | 9.520 | 9.438 | 9.495 | 1,730,733 | +0.01(+0.13%) |
Nov 15, 2019 | 9.520 | 9.532 | 9.413 | 9.482 | 2,634,621 | -0.02(-0.20%) |
Nov 14, 2019 | 9.362 | 9.507 | 9.343 | 9.501 | 1,921,430 | +0.16(+1.69%) |
Nov 13, 2019 | 9.207 | 9.362 | 9.207 | 9.343 | 2,262,849 | +0.13(+1.41%) |
Nov 12, 2019 | 9.300 | 9.322 | 9.152 | 9.214 | 3,235,218 | -0.06(-0.60%) |
Nov 11, 2019 | 9.516 | 9.516 | 9.176 | 9.269 | 3,578,645 | -0.26(-2.72%) |
Nov 08, 2019 | 9.714 | 9.745 | 8.988 | 9.529 | 11,338,762 | -0.07(-0.71%) |
Nov 07, 2019 | 9.387 | 9.708 | 9.325 | 9.597 | 9,743,639 | +0.40(+4.37%) |
Nov 06, 2019 | 8.954 | 9.281 | 8.892 | 9.195 | 9,347,693 | +0.35(+3.91%) |
Nov 05, 2019 | 8.800 | 8.849 | 8.713 | 8.849 | 2,823,934 | +0.10(+1.13%) |
Nov 04, 2019 | 8.775 | 8.806 | 8.719 | 8.750 | 2,813,036 | +0.04(+0.50%) |
Nov 01, 2019 | 8.528 | 8.725 | 8.447 | 8.707 | 4,469,835 | +0.27(+3.15%) |
Oct 31, 2019 | 8.416 | 8.447 | 8.379 | 8.441 | 1,957,191 | +0.02(+0.29%) |
Oct 30, 2019 | 8.392 | 8.423 | 8.367 | 8.416 | 1,050,224 | +0.02(+0.29%) |
Oct 29, 2019 | 8.361 | 8.410 | 8.355 | 8.392 | 1,078,882 | +0.02(+0.30%) |
Oct 28, 2019 | 8.305 | 8.373 | 8.274 | 8.367 | 1,755,523 | +0.09(+1.04%) |
Oct 25, 2019 | 8.250 | 8.327 | 8.206 | 8.280 | 1,233,286 | +0.02(+0.30%) |
Oct 24, 2019 | 8.287 | 8.299 | 8.206 | 8.256 | 1,022,238 | -0.02(-0.30%) |
Oct 23, 2019 | 8.293 | 8.339 | 8.237 | 8.280 | 1,388,194 | -0.04(-0.52%) |
Oct 22, 2019 | 8.435 | 8.435 | 8.324 | 8.324 | 2,881,379 | -0.11(-1.25%) |
Oct 21, 2019 | 8.318 | 8.441 | 8.305 | 8.429 | 2,398,938 | +0.15(+1.79%) |
Oct 18, 2019 | 8.231 | 8.305 | 8.219 | 8.280 | 2,472,885 | +0.06(+0.68%) |
Oct 17, 2019 | 8.237 | 8.237 | 8.188 | 8.225 | 1,924,095 | +0.02(+0.30%) |
Oct 16, 2019 | 8.206 | 8.219 | 8.151 | 8.200 | 2,079,859 | +0.02(+0.30%) |
Oct 15, 2019 | 8.188 | 8.219 | 8.163 | 8.175 | 2,374,356 | +0.02(+0.23%) |
Oct 14, 2019 | 8.157 | 8.182 | 8.126 | 8.157 | 953,861 | +0.02(+0.23%) |
Oct 11, 2019 | 8.169 | 8.175 | 8.101 | 8.138 | 1,964,746 | -0.01(-0.08%) |
Oct 10, 2019 | 8.120 | 8.157 | 8.083 | 8.144 | 2,911,013 | +0.05(+0.61%) |
Oct 09, 2019 | 8.120 | 8.144 | 8.089 | 8.095 | 1,644,280 | +0.00(+0.00%) |
Oct 08, 2019 | 8.095 | 8.138 | 8.033 | 8.095 | 1,157,041 | +0.00(+0.00%) |
Oct 07, 2019 | 8.052 | 8.126 | 8.046 | 8.095 | 2,741,232 | +0.04(+0.54%) |
Oct 04, 2019 | 7.984 | 8.064 | 7.965 | 8.052 | 1,967,174 | +0.07(+0.85%) |
Oct 03, 2019 | 8.002 | 8.044 | 7.947 | 7.984 | 1,819,618 | -0.03(-0.39%) |
Oct 02, 2019 | 8.058 | 8.076 | 7.947 | 8.015 | 1,591,773 | -0.06(-0.77%) |
Oct 01, 2019 | 8.114 | 8.157 | 8.043 | 8.076 | 1,079,856 | -0.02(-0.31%) |
Sep 30, 2019 | 8.064 | 8.114 | 8.046 | 8.101 | 1,804,599 | +0.06(+0.77%) |
Sep 27, 2019 | 8.126 | 8.138 | 8.033 | 8.039 | 939,570 | -0.07(-0.84%) |
Sep 26, 2019 | 8.107 | 8.144 | 8.095 | 8.107 | 1,155,300 | +0.00(+0.00%) |
Sep 25, 2019 | 8.039 | 8.126 | 8.039 | 8.107 | 1,046,576 | +0.07(+0.92%) |
Sep 24, 2019 | 8.076 | 8.158 | 8.033 | 8.033 | 1,672,557 | -0.02(-0.31%) |
Sep 23, 2019 | 8.163 | 8.163 | 8.033 | 8.058 | 1,435,977 | -0.09(-1.14%) |
Sep 20, 2019 | 8.076 | 8.157 | 8.049 | 8.151 | 2,143,080 | +0.07(+0.84%) |
Sep 19, 2019 | 8.015 | 8.107 | 8.002 | 8.083 | 1,838,434 | +0.11(+1.32%) |
Sep 18, 2019 | 7.953 | 8.009 | 7.947 | 7.978 | 1,390,963 | +0.03(+0.39%) |
Sep 17, 2019 | 7.928 | 7.953 | 7.910 | 7.947 | 971,319 | +0.02(+0.23%) |
Sep 16, 2019 | 7.971 | 8.015 | 7.903 | 7.928 | 1,665,540 | -0.01(-0.08%) |
Sep 13, 2019 | 7.897 | 7.975 | 7.885 | 7.934 | 1,336,856 | +0.04(+0.55%) |
Sep 12, 2019 | 7.910 | 7.934 | 7.873 | 7.891 | 1,353,367 | +0.00(+0.00%) |
Sep 11, 2019 | 7.805 | 7.891 | 7.786 | 7.891 | 1,474,388 | +0.11(+1.35%) |
Sep 10, 2019 | 7.737 | 7.811 | 7.709 | 7.786 | 1,692,719 | +0.09(+1.12%) |
Sep 09, 2019 | 7.656 | 7.737 | 7.656 | 7.700 | 2,177,342 | +0.07(+0.89%) |
Sep 06, 2019 | 7.792 | 7.792 | 7.632 | 7.632 | 2,308,468 | -0.13(-1.67%) |
Sep 05, 2019 | 7.786 | 7.792 | 7.718 | 7.761 | 834,832 | +0.00(+0.00%) |
Sep 04, 2019 | 7.706 | 7.792 | 7.706 | 7.761 | 1,091,234 | +0.07(+0.96%) |