Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.731 | 8.881 | 8.432 | 8.681 | 21,486 | +0.10(+1.16%) |
Nov 27, 2019 | 8.332 | 8.631 | 8.282 | 8.582 | 38,282 | +0.25(+2.99%) |
Nov 26, 2019 | 7.983 | 8.432 | 7.983 | 8.332 | 55,464 | +0.35(+4.38%) |
Nov 25, 2019 | 7.634 | 8.033 | 7.584 | 7.983 | 26,962 | +0.30(+3.90%) |
Nov 22, 2019 | 7.584 | 7.883 | 7.484 | 7.683 | 33,211 | +0.10(+1.32%) |
Nov 21, 2019 | 7.833 | 7.883 | 7.434 | 7.584 | 66,964 | -0.25(-3.18%) |
Nov 20, 2019 | 8.182 | 8.232 | 7.783 | 7.833 | 75,760 | -0.45(-5.42%) |
Nov 19, 2019 | 8.232 | 8.332 | 7.733 | 8.282 | 84,410 | +0.05(+0.61%) |
Nov 18, 2019 | 8.532 | 8.681 | 8.083 | 8.232 | 134,517 | -0.45(-5.17%) |
Nov 15, 2019 | 8.681 | 8.881 | 8.482 | 8.681 | 48,464 | -0.10(-1.14%) |
Nov 14, 2019 | 9.031 | 9.031 | 8.631 | 8.781 | 39,676 | -0.10(-1.12%) |
Nov 13, 2019 | 9.280 | 9.280 | 8.781 | 8.881 | 43,409 | -0.45(-4.81%) |
Nov 12, 2019 | 9.330 | 9.430 | 8.981 | 9.330 | 34,803 | +0.05(+0.54%) |
Nov 11, 2019 | 9.430 | 9.529 | 9.130 | 9.280 | 44,432 | -0.20(-2.11%) |
Nov 08, 2019 | 9.879 | 9.879 | 9.380 | 9.480 | 54,376 | -0.60(-5.94%) |
Nov 07, 2019 | 9.779 | 10.18 | 9.754 | 10.08 | 95,078 | +0.15(+1.51%) |
Nov 06, 2019 | 9.979 | 10.18 | 9.480 | 9.929 | 111,140 | -0.05(-0.50%) |
Nov 05, 2019 | 9.529 | 10.58 | 9.529 | 9.979 | 74,225 | +0.35(+3.63%) |
Nov 04, 2019 | 8.981 | 9.829 | 8.981 | 9.629 | 64,866 | +0.55(+6.04%) |
Nov 01, 2019 | 8.781 | 9.130 | 8.582 | 9.080 | 55,098 | +0.45(+5.20%) |
Oct 31, 2019 | 8.681 | 8.738 | 8.132 | 8.631 | 85,872 | -0.20(-2.26%) |
Oct 30, 2019 | 8.931 | 9.031 | 8.631 | 8.831 | 128,381 | -0.25(-2.75%) |
Oct 29, 2019 | 8.931 | 9.205 | 8.731 | 9.080 | 58,426 | +0.10(+1.11%) |
Oct 28, 2019 | 8.831 | 9.031 | 8.482 | 8.981 | 62,707 | +0.15(+1.69%) |
Oct 25, 2019 | 8.631 | 8.931 | 8.582 | 8.831 | 20,243 | +0.10(+1.14%) |
Oct 24, 2019 | 9.080 | 9.130 | 8.532 | 8.731 | 30,593 | -0.35(-3.85%) |
Oct 23, 2019 | 9.130 | 9.180 | 8.931 | 9.080 | 24,841 | +0.00(+0.00%) |
Oct 22, 2019 | 8.831 | 9.130 | 8.681 | 9.080 | 48,194 | +0.10(+1.11%) |
Oct 21, 2019 | 8.731 | 9.130 | 8.582 | 8.981 | 61,607 | +0.20(+2.27%) |
Oct 18, 2019 | 8.831 | 8.981 | 8.457 | 8.781 | 63,456 | -0.25(-2.76%) |
Oct 17, 2019 | 8.731 | 9.230 | 8.731 | 9.031 | 53,729 | +0.30(+3.43%) |
Oct 16, 2019 | 8.532 | 8.731 | 8.532 | 8.731 | 28,865 | +0.10(+1.16%) |
Oct 15, 2019 | 8.532 | 8.706 | 8.482 | 8.631 | 23,316 | +0.05(+0.58%) |
Oct 14, 2019 | 8.631 | 8.681 | 8.382 | 8.582 | 22,581 | -0.10(-1.15%) |
Oct 11, 2019 | 8.731 | 8.881 | 8.532 | 8.681 | 43,753 | +0.10(+1.16%) |
Oct 10, 2019 | 8.731 | 8.731 | 8.482 | 8.582 | 21,182 | -0.10(-1.15%) |
Oct 09, 2019 | 8.881 | 8.901 | 8.432 | 8.681 | 22,844 | -0.10(-1.14%) |
Oct 08, 2019 | 8.781 | 8.981 | 8.432 | 8.781 | 20,189 | -0.20(-2.22%) |
Oct 07, 2019 | 8.432 | 9.180 | 8.332 | 8.981 | 57,521 | +0.45(+5.26%) |
Oct 04, 2019 | 8.881 | 8.981 | 8.482 | 8.532 | 45,177 | -0.25(-2.84%) |
Oct 03, 2019 | 8.981 | 9.031 | 8.582 | 8.781 | 33,281 | -0.20(-2.22%) |
Oct 02, 2019 | 9.031 | 9.256 | 8.532 | 8.981 | 56,581 | -0.10(-1.10%) |
Oct 01, 2019 | 9.480 | 9.729 | 9.080 | 9.080 | 55,486 | -0.40(-4.21%) |
Sep 30, 2019 | 9.480 | 9.679 | 9.380 | 9.480 | 27,684 | +0.05(+0.53%) |
Sep 27, 2019 | 9.380 | 9.629 | 9.230 | 9.430 | 25,574 | +0.05(+0.53%) |
Sep 26, 2019 | 9.579 | 9.579 | 9.230 | 9.380 | 24,373 | -0.25(-2.59%) |
Sep 25, 2019 | 9.879 | 10.15 | 9.544 | 9.629 | 63,291 | +0.00(+0.00%) |
Sep 24, 2019 | 9.629 | 9.679 | 9.180 | 9.629 | 26,967 | +0.10(+1.05%) |
Sep 23, 2019 | 9.430 | 9.779 | 9.080 | 9.529 | 29,340 | -0.05(-0.52%) |
Sep 20, 2019 | 9.879 | 10.28 | 9.579 | 9.579 | 70,691 | -0.20(-2.04%) |
Sep 19, 2019 | 9.529 | 10.13 | 9.130 | 9.779 | 87,241 | +0.05(+0.51%) |
Sep 18, 2019 | 10.43 | 10.43 | 9.629 | 9.729 | 66,057 | -0.25(-2.50%) |
Sep 17, 2019 | 11.13 | 11.13 | 9.949 | 9.979 | 102,420 | -1.10(-9.91%) |
Sep 16, 2019 | 11.33 | 11.62 | 10.88 | 11.08 | 78,180 | -0.50(-4.31%) |
Sep 13, 2019 | 11.87 | 12.87 | 11.33 | 11.58 | 82,617 | -0.30(-2.52%) |
Sep 12, 2019 | 11.77 | 12.47 | 11.23 | 11.87 | 218,679 | +0.45(+3.93%) |
Sep 11, 2019 | 11.82 | 11.82 | 11.13 | 11.43 | 99,847 | -0.35(-2.97%) |
Sep 10, 2019 | 11.53 | 11.92 | 11.23 | 11.77 | 164,948 | +0.50(+4.43%) |
Sep 09, 2019 | 10.78 | 11.58 | 10.68 | 11.28 | 216,380 | +0.70(+6.60%) |
Sep 06, 2019 | 10.53 | 10.98 | 10.48 | 10.58 | 78,368 | +0.10(+0.95%) |
Sep 05, 2019 | 10.03 | 10.70 | 9.929 | 10.48 | 136,189 | +0.55(+5.53%) |
Sep 04, 2019 | 9.430 | 10.03 | 9.180 | 9.929 | 88,535 | +0.35(+3.65%) |