Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.750 | 9.770 | 9.680 | 9.720 | 174,619 | +0.00(+0.00%) |
Nov 28, 2019 | 9.950 | 9.950 | 9.710 | 9.720 | 165,948 | -0.11(-1.12%) |
Nov 27, 2019 | 10.00 | 10.09 | 9.690 | 9.830 | 2,006,365 | +1.00(+11.33%) |
Nov 26, 2019 | 9.000 | 9.030 | 8.810 | 8.830 | 228,489 | -0.09(-1.01%) |
Nov 25, 2019 | 9.130 | 9.140 | 8.840 | 8.920 | 260,991 | -0.20(-2.19%) |
Nov 22, 2019 | 9.290 | 9.300 | 9.030 | 9.120 | 221,088 | -0.14(-1.51%) |
Nov 21, 2019 | 9.150 | 9.870 | 9.100 | 9.260 | 853,905 | +0.11(+1.20%) |
Nov 20, 2019 | 9.100 | 9.230 | 9.100 | 9.150 | 316,868 | +0.07(+0.77%) |
Nov 19, 2019 | 9.370 | 9.430 | 9.020 | 9.080 | 414,707 | -0.29(-3.09%) |
Nov 18, 2019 | 9.610 | 9.610 | 9.330 | 9.370 | 268,291 | -0.27(-2.80%) |
Nov 15, 2019 | 9.820 | 9.820 | 9.610 | 9.640 | 236,082 | -0.18(-1.83%) |
Nov 14, 2019 | 9.850 | 9.870 | 9.770 | 9.820 | 195,053 | -0.06(-0.61%) |
Nov 13, 2019 | 9.850 | 9.910 | 9.830 | 9.880 | 331,911 | -0.02(-0.20%) |
Nov 12, 2019 | 9.940 | 9.950 | 9.850 | 9.900 | 146,801 | -0.03(-0.30%) |
Nov 11, 2019 | 9.950 | 9.970 | 9.910 | 9.930 | 791,973 | -0.02(-0.20%) |
Nov 08, 2019 | 9.930 | 9.980 | 9.900 | 9.950 | 211,771 | +0.02(+0.20%) |
Nov 07, 2019 | 9.980 | 9.980 | 9.870 | 9.930 | 264,524 | -0.02(-0.20%) |
Nov 06, 2019 | 9.910 | 10.02 | 9.900 | 9.950 | 263,478 | +0.05(+0.51%) |
Nov 05, 2019 | 9.920 | 9.950 | 9.820 | 9.900 | 928,134 | -0.03(-0.30%) |
Nov 04, 2019 | 9.960 | 9.980 | 9.920 | 9.930 | 69,583 | -0.04(-0.40%) |
Nov 01, 2019 | 9.990 | 10.02 | 9.940 | 9.970 | 307,247 | -0.01(-0.10%) |
Oct 31, 2019 | 9.970 | 10.00 | 9.960 | 9.980 | 450,027 | +0.02(+0.20%) |
Oct 30, 2019 | 9.980 | 10.00 | 9.960 | 9.960 | 439,812 | -0.02(-0.20%) |
Oct 29, 2019 | 9.980 | 10.00 | 9.950 | 9.980 | 98,802 | -0.01(-0.10%) |
Oct 28, 2019 | 9.990 | 10.01 | 9.990 | 9.990 | 112,878 | +0.01(+0.10%) |
Oct 25, 2019 | 9.980 | 10.00 | 9.980 | 9.980 | 301,088 | -0.01(-0.10%) |
Oct 24, 2019 | 10.01 | 10.04 | 9.980 | 9.990 | 366,679 | -0.04(-0.40%) |
Oct 23, 2019 | 9.970 | 10.07 | 9.970 | 10.03 | 662,550 | +0.06(+0.60%) |
Oct 22, 2019 | 10.02 | 10.11 | 9.970 | 9.970 | 685,613 | -0.06(-0.60%) |
Oct 21, 2019 | 10.19 | 10.19 | 9.980 | 10.03 | 2,947,880 | +0.58(+6.14%) |
Oct 18, 2019 | 9.530 | 9.560 | 9.350 | 9.450 | 726,264 | -0.07(-0.74%) |
Oct 17, 2019 | 9.580 | 9.650 | 9.500 | 9.520 | 169,097 | -0.03(-0.31%) |
Oct 16, 2019 | 9.500 | 9.570 | 9.500 | 9.550 | 217,684 | +0.02(+0.21%) |
Oct 15, 2019 | 9.700 | 9.780 | 9.500 | 9.530 | 154,613 | -0.26(-2.66%) |
Oct 11, 2019 | 9.790 | 9.790 | 9.790 | 0 | -0.05(-0.51%) | |
Oct 10, 2019 | 9.800 | 9.850 | 9.610 | 9.840 | 146,681 | +0.10(+1.03%) |
Oct 09, 2019 | 9.800 | 10.03 | 9.700 | 9.740 | 169,015 | -0.07(-0.71%) |
Oct 08, 2019 | 9.800 | 9.830 | 9.500 | 9.810 | 402,538 | -0.01(-0.10%) |
Oct 07, 2019 | 9.900 | 9.900 | 9.800 | 9.820 | 119,676 | -0.10(-1.01%) |
Oct 04, 2019 | 9.900 | 9.960 | 9.800 | 9.920 | 132,382 | -0.01(-0.10%) |
Oct 03, 2019 | 9.940 | 9.940 | 9.800 | 9.930 | 192,567 | +0.00(+0.00%) |
Oct 02, 2019 | 9.960 | 9.960 | 9.640 | 9.930 | 144,960 | +0.03(+0.30%) |
Oct 01, 2019 | 10.02 | 10.06 | 9.890 | 9.900 | 152,873 | -0.25(-2.46%) |
Sep 30, 2019 | 9.950 | 10.19 | 9.950 | 10.15 | 308,460 | +0.19(+1.91%) |
Sep 27, 2019 | 10.00 | 10.07 | 9.900 | 9.960 | 215,916 | +0.00(+0.00%) |
Sep 26, 2019 | 9.950 | 9.970 | 9.710 | 9.960 | 287,880 | +0.03(+0.30%) |
Sep 25, 2019 | 9.830 | 9.970 | 9.830 | 9.930 | 187,980 | +0.07(+0.71%) |
Sep 24, 2019 | 9.880 | 9.920 | 9.670 | 9.860 | 207,754 | -0.02(-0.20%) |
Sep 23, 2019 | 9.940 | 9.990 | 9.820 | 9.880 | 98,669 | -0.08(-0.80%) |
Sep 20, 2019 | 9.890 | 10.07 | 9.780 | 9.960 | 1,072,173 | +0.05(+0.50%) |
Sep 19, 2019 | 9.820 | 9.920 | 9.700 | 9.910 | 110,117 | +0.08(+0.81%) |
Sep 18, 2019 | 9.850 | 9.930 | 9.780 | 9.830 | 228,723 | -0.11(-1.11%) |
Sep 17, 2019 | 9.840 | 9.980 | 9.650 | 9.940 | 313,439 | +0.03(+0.30%) |
Sep 16, 2019 | 10.03 | 10.03 | 9.890 | 9.910 | 257,012 | -0.20(-1.98%) |
Sep 13, 2019 | 10.01 | 10.14 | 9.950 | 10.11 | 229,808 | -0.10(-0.98%) |
Sep 12, 2019 | 9.770 | 10.29 | 9.770 | 10.21 | 173,719 | +0.01(+0.10%) |
Sep 11, 2019 | 9.990 | 10.40 | 9.940 | 10.20 | 210,069 | +0.25(+2.51%) |
Sep 10, 2019 | 9.900 | 9.950 | 9.710 | 9.950 | 118,713 | +0.13(+1.32%) |
Sep 09, 2019 | 10.06 | 10.07 | 9.730 | 9.820 | 235,093 | -0.26(-2.58%) |
Sep 06, 2019 | 10.07 | 10.14 | 10.06 | 10.08 | 119,677 | +0.00(+0.00%) |
Sep 05, 2019 | 10.05 | 10.14 | 10.04 | 10.08 | 117,192 | +0.01(+0.10%) |
Sep 04, 2019 | 10.13 | 10.19 | 10.05 | 10.07 | 80,580 | -0.10(-0.98%) |