Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.190 | 8.220 | 8.040 | 8.040 | 2,100 | +0.16(+2.05%) |
Nov 27, 2019 | 7.830 | 7.878 | 7.800 | 7.878 | 2,966 | +0.08(+1.00%) |
Nov 26, 2019 | 7.800 | 7.842 | 7.800 | 7.800 | 9,455 | +0.00(+0.00%) |
Nov 25, 2019 | 7.857 | 7.857 | 7.800 | 7.800 | 442 | -0.24(-2.99%) |
Nov 22, 2019 | 8.040 | 8.043 | 8.040 | 8.040 | 1,433 | +0.39(+5.10%) |
Nov 21, 2019 | 7.980 | 7.995 | 7.650 | 7.650 | 4,121 | -0.45(-5.56%) |
Nov 20, 2019 | 8.010 | 8.140 | 7.800 | 8.100 | 2,371 | -0.21(-2.53%) |
Nov 19, 2019 | 8.160 | 8.370 | 8.015 | 8.310 | 1,266 | -0.09(-1.07%) |
Nov 18, 2019 | 8.520 | 8.610 | 8.400 | 8.400 | 559 | -0.18(-2.10%) |
Nov 15, 2019 | 8.580 | 8.580 | 8.580 | 8.580 | 200 | +0.16(+1.92%) |
Nov 14, 2019 | 8.160 | 8.520 | 8.160 | 8.418 | 841 | +0.44(+5.49%) |
Nov 13, 2019 | 8.100 | 8.301 | 7.896 | 7.980 | 3,107 | -0.42(-5.00%) |
Nov 12, 2019 | 8.160 | 8.400 | 8.001 | 8.400 | 3,784 | +0.13(+1.58%) |
Nov 11, 2019 | 8.160 | 8.360 | 8.120 | 8.269 | 4,180 | +0.02(+0.23%) |
Nov 08, 2019 | 8.160 | 8.280 | 8.160 | 8.250 | 2,133 | -0.19(-2.27%) |
Nov 07, 2019 | 8.880 | 9.000 | 8.400 | 8.442 | 3,410 | -0.29(-3.33%) |
Nov 06, 2019 | 8.883 | 8.883 | 8.640 | 8.733 | 9,429 | -0.03(-0.31%) |
Nov 05, 2019 | 8.880 | 8.970 | 8.760 | 8.760 | 8,982 | -0.24(-2.67%) |
Nov 04, 2019 | 8.910 | 9.060 | 8.910 | 9.000 | 1,401 | -0.00(-0.01%) |
Nov 01, 2019 | 9.120 | 9.150 | 9.001 | 9.001 | 1,566 | -0.09(-1.03%) |
Oct 31, 2019 | 9.105 | 9.180 | 9.000 | 9.095 | 4,044 | +0.03(+0.38%) |
Oct 30, 2019 | 9.090 | 9.119 | 8.430 | 9.060 | 3,390 | +0.15(+1.68%) |
Oct 29, 2019 | 9.090 | 9.330 | 8.910 | 8.910 | 3,263 | -0.09(-1.00%) |
Oct 28, 2019 | 9.360 | 9.360 | 9.000 | 9.000 | 7,582 | -0.06(-0.66%) |
Oct 25, 2019 | 9.210 | 9.300 | 8.640 | 9.060 | 4,766 | +0.03(+0.33%) |
Oct 24, 2019 | 9.030 | 9.210 | 9.000 | 9.030 | 1,966 | -0.09(-0.99%) |
Oct 23, 2019 | 9.150 | 9.150 | 9.120 | 9.120 | 406 | -0.03(-0.33%) |
Oct 22, 2019 | 9.240 | 9.269 | 9.150 | 9.150 | 1,255 | -0.20(-2.18%) |
Oct 21, 2019 | 9.299 | 9.359 | 9.259 | 9.354 | 847 | +0.14(+1.56%) |
Oct 18, 2019 | 9.720 | 9.720 | 9.210 | 9.210 | 1,166 | -0.51(-5.27%) |
Oct 17, 2019 | 9.924 | 10.04 | 9.722 | 9.722 | 676 | -0.36(-3.55%) |
Oct 16, 2019 | 10.05 | 10.08 | 10.05 | 10.08 | 117 | -0.12(-1.18%) |
Oct 15, 2019 | 10.20 | 10.20 | 10.08 | 10.20 | 1,595 | +0.30(+3.03%) |
Oct 14, 2019 | 9.900 | 9.900 | 9.900 | 16 | +0.00(+0.00%) | |
Oct 11, 2019 | 9.810 | 9.900 | 9.720 | 9.900 | 3,166 | +0.00(+0.00%) |
Oct 10, 2019 | 10.05 | 10.05 | 9.600 | 9.900 | 932 | -0.24(-2.37%) |
Oct 09, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 411 | +0.27(+2.74%) |
Oct 08, 2019 | 9.810 | 9.870 | 9.570 | 9.870 | 2,178 | -0.06(-0.60%) |
Oct 07, 2019 | 9.900 | 9.930 | 9.900 | 9.930 | 328 | +0.00(+0.00%) |
Oct 04, 2019 | 10.53 | 10.53 | 9.930 | 9.930 | 433 | -0.53(-5.04%) |
Oct 03, 2019 | 10.68 | 10.68 | 10.28 | 10.46 | 366 | +0.26(+2.58%) |
Oct 02, 2019 | 11.10 | 11.10 | 9.870 | 10.19 | 4,702 | -0.25(-2.36%) |
Oct 01, 2019 | 11.40 | 11.40 | 10.35 | 10.44 | 3,219 | -1.20(-10.31%) |
Sep 30, 2019 | 10.05 | 11.64 | 10.05 | 11.64 | 6,739 | +1.59(+15.82%) |
Sep 27, 2019 | 10.29 | 10.29 | 9.868 | 10.05 | 966 | -0.12(-1.18%) |
Sep 26, 2019 | 10.02 | 10.17 | 9.960 | 10.17 | 2,484 | +0.18(+1.80%) |
Sep 25, 2019 | 9.870 | 9.990 | 9.750 | 9.990 | 2,303 | +0.18(+1.83%) |
Sep 24, 2019 | 10.20 | 10.20 | 9.450 | 9.810 | 2,856 | -0.66(-6.30%) |
Sep 23, 2019 | 9.420 | 10.47 | 9.270 | 10.47 | 3,380 | +1.11(+11.86%) |
Sep 20, 2019 | 9.338 | 9.420 | 9.296 | 9.360 | 2,400 | -0.06(-0.64%) |
Sep 19, 2019 | 9.300 | 9.450 | 9.300 | 9.420 | 2,995 | +0.12(+1.29%) |
Sep 18, 2019 | 9.210 | 9.300 | 9.120 | 9.300 | 7,787 | +0.09(+0.98%) |
Sep 17, 2019 | 9.150 | 9.420 | 9.150 | 9.210 | 4,370 | +0.06(+0.66%) |
Sep 16, 2019 | 9.210 | 9.240 | 9.060 | 9.150 | 598 | +0.00(+0.00%) |
Sep 13, 2019 | 9.480 | 9.540 | 8.910 | 9.150 | 3,466 | +0.15(+1.67%) |
Sep 12, 2019 | 9.090 | 9.480 | 9.000 | 9.000 | 6,472 | -0.27(-2.91%) |
Sep 11, 2019 | 8.700 | 9.330 | 8.700 | 9.270 | 1,403 | +0.57(+6.55%) |
Sep 10, 2019 | 8.473 | 9.090 | 8.473 | 8.700 | 4,088 | +0.86(+10.98%) |
Sep 09, 2019 | 9.060 | 9.270 | 7.839 | 7.839 | 7,166 | -1.31(-14.33%) |
Sep 06, 2019 | 9.090 | 9.330 | 9.060 | 9.150 | 2,133 | +0.03(+0.33%) |
Sep 05, 2019 | 8.820 | 9.210 | 8.820 | 9.120 | 7,068 | +0.06(+0.66%) |
Sep 04, 2019 | 8.907 | 9.270 | 8.849 | 9.060 | 7,814 | +0.27(+3.07%) |