Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.13 | 10.13 | 9.876 | 9.895 | 50,711 | -0.28(-2.73%) |
Nov 27, 2019 | 10.09 | 10.26 | 10.04 | 10.17 | 114,035 | +0.16(+1.63%) |
Nov 26, 2019 | 9.739 | 10.17 | 9.724 | 10.01 | 368,039 | +0.18(+1.87%) |
Nov 25, 2019 | 9.518 | 9.876 | 9.473 | 9.826 | 120,680 | +0.47(+4.99%) |
Nov 22, 2019 | 9.294 | 9.387 | 9.130 | 9.359 | 66,739 | +0.34(+3.80%) |
Nov 21, 2019 | 9.119 | 9.157 | 8.893 | 9.016 | 51,794 | -0.05(-0.55%) |
Nov 20, 2019 | 9.435 | 9.435 | 8.830 | 9.066 | 219,236 | -0.39(-4.14%) |
Nov 19, 2019 | 9.728 | 9.761 | 9.324 | 9.458 | 161,318 | -0.57(-5.72%) |
Nov 18, 2019 | 10.05 | 10.09 | 9.869 | 10.03 | 79,346 | -0.03(-0.31%) |
Nov 15, 2019 | 10.00 | 10.11 | 9.762 | 10.06 | 126,910 | +0.29(+2.96%) |
Nov 14, 2019 | 9.617 | 9.980 | 9.617 | 9.773 | 158,185 | +0.17(+1.78%) |
Nov 13, 2019 | 9.591 | 9.663 | 9.343 | 9.602 | 107,876 | -0.13(-1.33%) |
Nov 12, 2019 | 9.732 | 9.911 | 9.621 | 9.732 | 43,929 | -0.05(-0.54%) |
Nov 11, 2019 | 9.659 | 9.800 | 9.617 | 9.785 | 40,343 | -0.02(-0.19%) |
Nov 08, 2019 | 9.937 | 10.02 | 9.759 | 9.804 | 67,790 | -0.18(-1.79%) |
Nov 07, 2019 | 10.37 | 10.43 | 9.971 | 9.983 | 173,226 | -0.03(-0.27%) |
Nov 06, 2019 | 10.20 | 10.20 | 9.888 | 10.01 | 62,879 | -0.18(-1.76%) |
Nov 05, 2019 | 9.804 | 10.29 | 9.804 | 10.19 | 120,005 | +0.43(+4.37%) |
Nov 04, 2019 | 9.587 | 9.766 | 9.550 | 9.762 | 195,825 | +0.43(+4.61%) |
Nov 01, 2019 | 9.142 | 9.392 | 9.074 | 9.332 | 29,165 | +0.37(+4.16%) |
Oct 31, 2019 | 9.225 | 9.225 | 8.837 | 8.959 | 30,011 | -0.36(-3.81%) |
Oct 30, 2019 | 9.545 | 9.556 | 9.172 | 9.314 | 50,774 | -0.25(-2.58%) |
Oct 29, 2019 | 9.869 | 9.869 | 9.534 | 9.560 | 61,321 | -0.48(-4.78%) |
Oct 28, 2019 | 9.990 | 10.22 | 9.971 | 10.04 | 77,181 | +0.24(+2.41%) |
Oct 25, 2019 | 9.366 | 9.843 | 9.366 | 9.804 | 93,015 | +0.32(+3.37%) |
Oct 24, 2019 | 9.602 | 9.617 | 9.268 | 9.484 | 61,361 | -0.08(-0.88%) |
Oct 23, 2019 | 9.450 | 9.587 | 9.191 | 9.568 | 65,486 | +0.13(+1.33%) |
Oct 22, 2019 | 9.191 | 9.492 | 9.027 | 9.442 | 27,993 | +0.34(+3.78%) |
Oct 21, 2019 | 8.963 | 9.244 | 8.963 | 9.098 | 70,039 | +0.31(+3.58%) |
Oct 18, 2019 | 8.814 | 8.894 | 8.639 | 8.784 | 111,670 | -0.35(-3.87%) |
Oct 17, 2019 | 8.974 | 9.153 | 8.921 | 9.138 | 68,607 | +0.30(+3.45%) |
Oct 16, 2019 | 8.647 | 8.879 | 8.638 | 8.833 | 42,650 | +0.14(+1.58%) |
Oct 15, 2019 | 8.517 | 8.894 | 8.432 | 8.696 | 49,032 | +0.33(+3.91%) |
Oct 14, 2019 | 8.590 | 8.590 | 8.183 | 8.369 | 52,711 | -0.29(-3.30%) |
Oct 11, 2019 | 8.331 | 8.957 | 8.331 | 8.654 | 215,984 | +0.56(+6.86%) |
Oct 10, 2019 | 7.966 | 8.172 | 7.963 | 8.099 | 38,398 | +0.22(+2.85%) |
Oct 09, 2019 | 7.810 | 8.003 | 7.811 | 7.874 | 11,968 | +0.21(+2.73%) |
Oct 08, 2019 | 7.802 | 7.838 | 7.574 | 7.665 | 36,370 | -0.37(-4.55%) |
Oct 07, 2019 | 7.962 | 8.209 | 7.962 | 8.031 | 32,623 | -0.00(-0.04%) |
Oct 04, 2019 | 7.916 | 8.034 | 7.859 | 8.034 | 21,808 | +0.16(+2.03%) |
Oct 03, 2019 | 7.699 | 7.881 | 7.387 | 7.874 | 55,309 | +0.09(+1.12%) |
Oct 02, 2019 | 8.320 | 8.320 | 7.754 | 7.787 | 89,352 | -0.71(-8.37%) |
Oct 01, 2019 | 8.791 | 9.058 | 8.491 | 8.498 | 78,250 | -0.22(-2.49%) |
Sep 30, 2019 | 8.483 | 8.789 | 8.483 | 8.715 | 71,936 | +0.27(+3.20%) |
Sep 27, 2019 | 8.600 | 8.715 | 8.364 | 8.445 | 59,382 | -0.01(-0.06%) |
Sep 26, 2019 | 8.662 | 8.662 | 8.310 | 8.451 | 34,967 | -0.13(-1.53%) |
Sep 25, 2019 | 8.449 | 8.663 | 8.354 | 8.582 | 76,093 | +0.22(+2.69%) |
Sep 24, 2019 | 8.753 | 8.925 | 8.259 | 8.358 | 74,567 | -0.24(-2.76%) |
Sep 23, 2019 | 8.253 | 8.672 | 8.203 | 8.595 | 50,575 | +0.26(+3.10%) |
Sep 20, 2019 | 8.435 | 8.705 | 8.274 | 8.337 | 75,371 | -0.07(-0.83%) |
Sep 19, 2019 | 8.644 | 8.644 | 8.364 | 8.407 | 25,412 | -0.15(-1.71%) |
Sep 18, 2019 | 8.853 | 8.853 | 8.299 | 8.553 | 60,653 | -0.27(-3.05%) |
Sep 17, 2019 | 8.993 | 8.993 | 8.579 | 8.822 | 47,499 | -0.24(-2.60%) |
Sep 16, 2019 | 9.164 | 9.308 | 8.996 | 9.058 | 31,777 | -0.31(-3.28%) |
Sep 13, 2019 | 9.376 | 9.706 | 9.293 | 9.365 | 117,274 | +0.07(+0.73%) |
Sep 12, 2019 | 9.714 | 9.729 | 9.116 | 9.297 | 98,022 | -0.29(-3.01%) |
Sep 11, 2019 | 9.505 | 9.661 | 9.027 | 9.585 | 179,168 | +0.20(+2.18%) |
Sep 10, 2019 | 8.659 | 9.380 | 8.643 | 9.380 | 333,160 | +0.72(+8.32%) |
Sep 09, 2019 | 7.946 | 8.674 | 7.946 | 8.659 | 174,854 | +0.82(+10.43%) |
Sep 06, 2019 | 7.980 | 8.154 | 7.834 | 7.841 | 123,598 | -0.04(-0.55%) |
Sep 05, 2019 | 7.502 | 7.955 | 7.282 | 7.885 | 185,841 | +0.80(+11.23%) |
Sep 04, 2019 | 7.016 | 7.145 | 6.948 | 7.088 | 41,847 | +0.25(+3.63%) |