Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.710 | 8.750 | 8.670 | 8.710 | 146,400 | -0.04(-0.46%) |
Nov 27, 2019 | 8.760 | 8.810 | 8.740 | 8.750 | 140,200 | -0.01(-0.11%) |
Nov 26, 2019 | 8.820 | 8.870 | 8.693 | 8.760 | 166,331 | -0.02(-0.23%) |
Nov 25, 2019 | 8.630 | 8.820 | 8.550 | 8.780 | 317,713 | +0.22(+2.57%) |
Nov 22, 2019 | 8.510 | 8.620 | 8.420 | 8.560 | 250,800 | +0.08(+0.94%) |
Nov 21, 2019 | 8.490 | 8.520 | 8.400 | 8.480 | 229,658 | +0.02(+0.24%) |
Nov 20, 2019 | 8.500 | 8.590 | 8.320 | 8.460 | 378,306 | -0.07(-0.82%) |
Nov 19, 2019 | 8.750 | 8.750 | 8.490 | 8.530 | 308,345 | -0.19(-2.18%) |
Nov 18, 2019 | 8.760 | 8.820 | 8.640 | 8.720 | 170,596 | -0.05(-0.57%) |
Nov 15, 2019 | 8.800 | 8.850 | 8.720 | 8.770 | 207,300 | -0.03(-0.34%) |
Nov 14, 2019 | 8.820 | 8.940 | 8.800 | 8.800 | 202,200 | -0.05(-0.56%) |
Nov 13, 2019 | 9.090 | 9.140 | 8.830 | 8.850 | 249,653 | -0.27(-2.91%) |
Nov 12, 2019 | 9.290 | 9.390 | 9.100 | 9.115 | 250,536 | -0.16(-1.78%) |
Nov 11, 2019 | 9.390 | 9.460 | 9.240 | 9.280 | 164,480 | -0.18(-1.90%) |
Nov 08, 2019 | 9.430 | 9.570 | 9.390 | 9.460 | 136,500 | -0.01(-0.11%) |
Nov 07, 2019 | 9.540 | 9.890 | 9.440 | 9.470 | 421,912 | -0.01(-0.16%) |
Nov 06, 2019 | 9.190 | 9.515 | 8.970 | 9.485 | 425,173 | +0.09(+1.01%) |
Nov 05, 2019 | 9.240 | 9.410 | 9.080 | 9.390 | 506,806 | -0.12(-1.26%) |
Nov 04, 2019 | 9.700 | 9.730 | 9.465 | 9.510 | 389,392 | -0.06(-0.63%) |
Nov 01, 2019 | 10.03 | 10.24 | 9.280 | 9.570 | 777,900 | +0.26(+2.79%) |
Oct 31, 2019 | 9.360 | 9.400 | 9.100 | 9.310 | 290,214 | -0.06(-0.64%) |
Oct 30, 2019 | 9.400 | 9.410 | 9.210 | 9.370 | 166,386 | -0.04(-0.43%) |
Oct 29, 2019 | 9.560 | 9.630 | 9.210 | 9.410 | 318,908 | -0.20(-2.08%) |
Oct 28, 2019 | 9.920 | 9.960 | 9.480 | 9.610 | 292,002 | -0.24(-2.44%) |
Oct 25, 2019 | 9.640 | 9.920 | 9.600 | 9.850 | 186,500 | +0.21(+2.18%) |
Oct 24, 2019 | 9.960 | 10.04 | 9.510 | 9.640 | 209,781 | -0.27(-2.72%) |
Oct 23, 2019 | 9.850 | 10.16 | 9.790 | 9.910 | 153,495 | +0.01(+0.10%) |
Oct 22, 2019 | 9.860 | 10.01 | 9.695 | 9.900 | 114,424 | +0.04(+0.41%) |
Oct 21, 2019 | 9.820 | 9.950 | 9.770 | 9.860 | 89,513 | +0.17(+1.81%) |
Oct 18, 2019 | 9.740 | 9.860 | 9.600 | 9.685 | 159,700 | -0.09(-0.97%) |
Oct 17, 2019 | 9.700 | 9.940 | 9.650 | 9.780 | 156,931 | +0.15(+1.56%) |
Oct 16, 2019 | 9.440 | 9.670 | 9.420 | 9.630 | 106,759 | +0.19(+1.96%) |
Oct 15, 2019 | 9.340 | 9.490 | 9.300 | 9.445 | 97,218 | +0.13(+1.45%) |
Oct 14, 2019 | 9.380 | 9.410 | 9.280 | 9.310 | 121,469 | -0.10(-1.06%) |
Oct 11, 2019 | 9.320 | 9.550 | 9.320 | 9.410 | 193,000 | +0.18(+1.95%) |
Oct 10, 2019 | 8.930 | 9.290 | 8.930 | 9.230 | 127,866 | +0.34(+3.82%) |
Oct 09, 2019 | 8.990 | 9.120 | 8.870 | 8.890 | 104,896 | -0.07(-0.84%) |
Oct 08, 2019 | 8.880 | 9.050 | 8.850 | 8.965 | 136,257 | +0.02(+0.17%) |
Oct 07, 2019 | 9.040 | 9.140 | 8.950 | 8.950 | 130,356 | -0.11(-1.21%) |
Oct 04, 2019 | 9.040 | 9.140 | 8.920 | 9.060 | 165,900 | -0.03(-0.33%) |
Oct 03, 2019 | 9.100 | 9.239 | 8.880 | 9.090 | 240,036 | -0.07(-0.76%) |
Oct 02, 2019 | 9.000 | 9.180 | 8.890 | 9.160 | 136,882 | +0.08(+0.88%) |
Oct 01, 2019 | 9.320 | 9.550 | 9.040 | 9.080 | 199,930 | -0.19(-2.00%) |
Sep 30, 2019 | 9.310 | 9.429 | 9.190 | 9.265 | 119,373 | -0.04(-0.48%) |
Sep 27, 2019 | 9.340 | 9.450 | 9.260 | 9.310 | 117,900 | +0.02(+0.16%) |
Sep 26, 2019 | 9.380 | 9.390 | 9.270 | 9.295 | 92,377 | -0.11(-1.12%) |
Sep 25, 2019 | 9.450 | 9.610 | 9.290 | 9.400 | 191,104 | -0.12(-1.26%) |
Sep 24, 2019 | 9.800 | 9.850 | 9.400 | 9.520 | 135,603 | -0.22(-2.26%) |
Sep 23, 2019 | 9.720 | 9.836 | 9.650 | 9.740 | 127,360 | +0.02(+0.21%) |
Sep 20, 2019 | 9.730 | 9.900 | 9.700 | 9.720 | 270,800 | -0.05(-0.51%) |
Sep 19, 2019 | 9.860 | 9.970 | 9.745 | 9.770 | 112,246 | -0.07(-0.71%) |
Sep 18, 2019 | 9.900 | 10.08 | 9.740 | 9.840 | 175,392 | -0.25(-2.48%) |
Sep 17, 2019 | 10.18 | 10.20 | 9.980 | 10.09 | 97,575 | -0.15(-1.46%) |
Sep 16, 2019 | 10.04 | 10.31 | 9.940 | 10.24 | 188,018 | +0.17(+1.69%) |
Sep 13, 2019 | 10.61 | 10.70 | 9.840 | 10.07 | 408,500 | -0.69(-6.41%) |
Sep 12, 2019 | 10.58 | 10.80 | 10.43 | 10.76 | 197,521 | +0.20(+1.89%) |
Sep 11, 2019 | 10.27 | 10.57 | 10.16 | 10.56 | 216,512 | +0.39(+3.83%) |
Sep 10, 2019 | 10.02 | 10.25 | 9.934 | 10.17 | 214,062 | +0.17(+1.70%) |
Sep 09, 2019 | 9.540 | 10.01 | 9.520 | 10.00 | 236,830 | +0.41(+4.28%) |
Sep 06, 2019 | 9.390 | 9.650 | 9.330 | 9.590 | 144,700 | +0.28(+3.01%) |
Sep 05, 2019 | 9.240 | 9.360 | 9.150 | 9.310 | 289,872 | +0.22(+2.42%) |
Sep 04, 2019 | 9.240 | 9.250 | 9.000 | 9.090 | 281,998 | -0.04(-0.44%) |