Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.750 | 8.900 | 8.450 | 8.700 | 21,440 | +0.10(+1.16%) |
Nov 27, 2019 | 8.350 | 8.650 | 8.300 | 8.600 | 38,200 | +0.25(+2.99%) |
Nov 26, 2019 | 8.000 | 8.450 | 8.000 | 8.350 | 55,345 | +0.35(+4.37%) |
Nov 25, 2019 | 7.650 | 8.050 | 7.600 | 8.000 | 26,905 | +0.30(+3.90%) |
Nov 22, 2019 | 7.600 | 7.900 | 7.500 | 7.700 | 33,140 | +0.10(+1.32%) |
Nov 21, 2019 | 7.850 | 7.900 | 7.450 | 7.600 | 66,820 | -0.25(-3.18%) |
Nov 20, 2019 | 8.200 | 8.250 | 7.800 | 7.850 | 75,597 | -0.45(-5.42%) |
Nov 19, 2019 | 8.250 | 8.350 | 7.750 | 8.300 | 84,229 | +0.05(+0.61%) |
Nov 18, 2019 | 8.550 | 8.700 | 8.100 | 8.250 | 134,228 | -0.45(-5.17%) |
Nov 15, 2019 | 8.700 | 8.900 | 8.500 | 8.700 | 48,360 | -0.10(-1.14%) |
Nov 14, 2019 | 9.050 | 9.050 | 8.650 | 8.800 | 39,591 | -0.10(-1.12%) |
Nov 13, 2019 | 9.300 | 9.300 | 8.800 | 8.900 | 43,316 | -0.45(-4.81%) |
Nov 12, 2019 | 9.350 | 9.450 | 9.000 | 9.350 | 34,729 | +0.05(+0.54%) |
Nov 11, 2019 | 9.450 | 9.550 | 9.150 | 9.300 | 44,337 | -0.20(-2.11%) |
Nov 08, 2019 | 9.900 | 9.900 | 9.400 | 9.500 | 54,260 | -0.60(-5.94%) |
Nov 07, 2019 | 9.800 | 10.20 | 9.775 | 10.10 | 94,874 | +0.15(+1.51%) |
Nov 06, 2019 | 10.00 | 10.20 | 9.500 | 9.950 | 110,901 | -0.05(-0.50%) |
Nov 05, 2019 | 9.550 | 10.60 | 9.550 | 10.00 | 74,066 | +0.35(+3.63%) |
Nov 04, 2019 | 9.000 | 9.850 | 9.000 | 9.650 | 64,726 | +0.55(+6.04%) |
Nov 01, 2019 | 8.800 | 9.150 | 8.600 | 9.100 | 54,980 | +0.45(+5.20%) |
Oct 31, 2019 | 8.700 | 8.757 | 8.150 | 8.650 | 85,688 | -0.20(-2.26%) |
Oct 30, 2019 | 8.950 | 9.050 | 8.650 | 8.850 | 128,105 | -0.25(-2.75%) |
Oct 29, 2019 | 8.950 | 9.225 | 8.750 | 9.100 | 58,301 | +0.10(+1.11%) |
Oct 28, 2019 | 8.850 | 9.050 | 8.500 | 9.000 | 62,572 | +0.15(+1.69%) |
Oct 25, 2019 | 8.650 | 8.950 | 8.600 | 8.850 | 20,200 | +0.10(+1.14%) |
Oct 24, 2019 | 9.100 | 9.150 | 8.550 | 8.750 | 30,528 | -0.35(-3.85%) |
Oct 23, 2019 | 9.150 | 9.200 | 8.950 | 9.100 | 24,787 | +0.00(+0.00%) |
Oct 22, 2019 | 8.850 | 9.150 | 8.700 | 9.100 | 48,090 | +0.10(+1.11%) |
Oct 21, 2019 | 8.750 | 9.150 | 8.600 | 9.000 | 61,475 | +0.20(+2.27%) |
Oct 18, 2019 | 8.850 | 9.000 | 8.475 | 8.800 | 63,320 | -0.25(-2.76%) |
Oct 17, 2019 | 8.750 | 9.250 | 8.750 | 9.050 | 53,613 | +0.30(+3.43%) |
Oct 16, 2019 | 8.550 | 8.750 | 8.550 | 8.750 | 28,803 | +0.10(+1.16%) |
Oct 15, 2019 | 8.550 | 8.725 | 8.500 | 8.650 | 23,266 | +0.05(+0.58%) |
Oct 14, 2019 | 8.650 | 8.700 | 8.400 | 8.600 | 22,533 | -0.10(-1.15%) |
Oct 11, 2019 | 8.750 | 8.900 | 8.550 | 8.700 | 43,660 | +0.10(+1.16%) |
Oct 10, 2019 | 8.750 | 8.750 | 8.500 | 8.600 | 21,136 | -0.10(-1.15%) |
Oct 09, 2019 | 8.900 | 8.920 | 8.450 | 8.700 | 22,795 | -0.10(-1.14%) |
Oct 08, 2019 | 8.800 | 9.000 | 8.450 | 8.800 | 20,146 | -0.20(-2.22%) |
Oct 07, 2019 | 8.450 | 9.200 | 8.350 | 9.000 | 57,398 | +0.45(+5.26%) |
Oct 04, 2019 | 8.900 | 9.000 | 8.500 | 8.550 | 45,080 | -0.25(-2.84%) |
Oct 03, 2019 | 9.000 | 9.050 | 8.600 | 8.800 | 33,210 | -0.20(-2.22%) |
Oct 02, 2019 | 9.050 | 9.275 | 8.550 | 9.000 | 56,459 | -0.10(-1.10%) |
Oct 01, 2019 | 9.500 | 9.750 | 9.100 | 9.100 | 55,367 | -0.40(-4.21%) |
Sep 30, 2019 | 9.500 | 9.700 | 9.400 | 9.500 | 27,624 | +0.05(+0.53%) |
Sep 27, 2019 | 9.400 | 9.650 | 9.250 | 9.450 | 25,520 | +0.05(+0.53%) |
Sep 26, 2019 | 9.600 | 9.600 | 9.250 | 9.400 | 24,321 | -0.25(-2.59%) |
Sep 25, 2019 | 9.900 | 10.18 | 9.565 | 9.650 | 63,155 | +0.00(+0.00%) |
Sep 24, 2019 | 9.650 | 9.700 | 9.200 | 9.650 | 26,909 | +0.10(+1.05%) |
Sep 23, 2019 | 9.450 | 9.800 | 9.100 | 9.550 | 29,277 | -0.05(-0.52%) |
Sep 20, 2019 | 9.900 | 10.30 | 9.600 | 9.600 | 70,540 | -0.20(-2.04%) |
Sep 19, 2019 | 9.550 | 10.15 | 9.150 | 9.800 | 87,053 | +0.05(+0.51%) |
Sep 18, 2019 | 10.45 | 10.45 | 9.650 | 9.750 | 65,915 | -0.25(-2.50%) |
Sep 17, 2019 | 11.15 | 11.15 | 9.970 | 10.00 | 102,201 | -1.10(-9.91%) |
Sep 16, 2019 | 11.35 | 11.65 | 10.90 | 11.10 | 78,012 | -0.50(-4.31%) |
Sep 13, 2019 | 11.90 | 12.90 | 11.35 | 11.60 | 82,440 | -0.30(-2.52%) |
Sep 12, 2019 | 11.80 | 12.50 | 11.25 | 11.90 | 218,210 | +0.45(+3.93%) |
Sep 11, 2019 | 11.85 | 11.85 | 11.15 | 11.45 | 99,633 | -0.35(-2.97%) |
Sep 10, 2019 | 11.55 | 11.95 | 11.25 | 11.80 | 164,593 | +0.50(+4.42%) |
Sep 09, 2019 | 10.80 | 11.60 | 10.70 | 11.30 | 215,916 | +0.70(+6.60%) |
Sep 06, 2019 | 10.55 | 11.00 | 10.50 | 10.60 | 78,200 | +0.10(+0.95%) |
Sep 05, 2019 | 10.05 | 10.72 | 9.950 | 10.50 | 135,896 | +0.55(+5.53%) |
Sep 04, 2019 | 9.450 | 10.05 | 9.200 | 9.950 | 88,345 | +0.35(+3.65%) |