Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.667 | 8.787 | 8.628 | 8.757 | 133,447 | +0.25(+2.93%) |
Nov 27, 2019 | 8.588 | 8.647 | 8.498 | 8.508 | 95,748 | +0.00(+0.00%) |
Nov 26, 2019 | 8.548 | 8.657 | 8.508 | 8.508 | 266,605 | +0.30(+3.65%) |
Nov 25, 2019 | 8.358 | 8.358 | 8.209 | 8.209 | 108,017 | -0.15(-1.79%) |
Nov 22, 2019 | 8.268 | 8.443 | 8.268 | 8.358 | 79,907 | +0.03(+0.36%) |
Nov 21, 2019 | 8.428 | 8.428 | 8.308 | 8.328 | 78,000 | -0.15(-1.76%) |
Nov 20, 2019 | 8.488 | 8.528 | 8.358 | 8.478 | 189,935 | +0.09(+1.07%) |
Nov 19, 2019 | 8.318 | 8.418 | 8.239 | 8.388 | 99,315 | -0.02(-0.24%) |
Nov 18, 2019 | 8.498 | 8.568 | 8.378 | 8.408 | 117,761 | +0.14(+1.69%) |
Nov 15, 2019 | 8.448 | 8.448 | 8.209 | 8.268 | 105,775 | -0.26(-3.04%) |
Nov 14, 2019 | 8.697 | 8.707 | 8.458 | 8.528 | 191,552 | +0.05(+0.59%) |
Nov 13, 2019 | 8.608 | 8.608 | 8.418 | 8.478 | 226,883 | -0.01(-0.12%) |
Nov 12, 2019 | 8.285 | 8.488 | 8.268 | 8.488 | 318,904 | +0.32(+3.91%) |
Nov 11, 2019 | 8.278 | 8.278 | 8.139 | 8.169 | 241,731 | +0.13(+1.61%) |
Nov 08, 2019 | 8.099 | 8.199 | 8.024 | 8.039 | 243,132 | +0.23(+2.94%) |
Nov 07, 2019 | 7.790 | 7.850 | 7.680 | 7.810 | 434,972 | -0.23(-2.85%) |
Nov 06, 2019 | 8.089 | 8.159 | 7.979 | 8.039 | 361,735 | +0.02(+0.25%) |
Nov 05, 2019 | 8.139 | 8.219 | 8.019 | 8.019 | 160,903 | -0.02(-0.25%) |
Nov 04, 2019 | 8.089 | 8.089 | 7.979 | 8.039 | 196,124 | -0.22(-2.66%) |
Nov 01, 2019 | 8.598 | 8.598 | 8.209 | 8.258 | 638,560 | -0.73(-8.10%) |
Oct 31, 2019 | 8.797 | 9.126 | 8.797 | 8.987 | 387,444 | +0.31(+3.56%) |
Oct 30, 2019 | 8.877 | 8.937 | 8.677 | 8.677 | 310,795 | -0.33(-3.65%) |
Oct 29, 2019 | 9.046 | 9.066 | 8.912 | 9.007 | 183,766 | -0.09(-1.04%) |
Oct 28, 2019 | 8.967 | 9.146 | 8.887 | 9.101 | 174,852 | +0.09(+1.05%) |
Oct 25, 2019 | 9.256 | 9.256 | 8.983 | 9.007 | 191,898 | -0.25(-2.69%) |
Oct 24, 2019 | 9.336 | 9.384 | 9.246 | 9.256 | 216,706 | -0.35(-3.63%) |
Oct 23, 2019 | 9.794 | 9.794 | 9.565 | 9.605 | 68,919 | -0.21(-2.13%) |
Oct 22, 2019 | 9.904 | 9.934 | 9.705 | 9.814 | 153,571 | -0.21(-2.09%) |
Oct 21, 2019 | 10.09 | 10.19 | 10.01 | 10.02 | 22,161 | -0.31(-3.00%) |
Oct 18, 2019 | 10.18 | 10.39 | 10.15 | 10.33 | 55,544 | +0.12(+1.18%) |
Oct 17, 2019 | 10.23 | 10.32 | 10.16 | 10.21 | 48,002 | -0.05(-0.49%) |
Oct 16, 2019 | 10.46 | 10.50 | 10.23 | 10.26 | 74,635 | -0.46(-4.28%) |
Oct 15, 2019 | 10.94 | 11.01 | 10.67 | 10.72 | 33,788 | -0.21(-1.92%) |
Oct 14, 2019 | 10.78 | 10.96 | 10.76 | 10.93 | 111,724 | +0.44(+4.18%) |
Oct 11, 2019 | 10.47 | 10.67 | 10.35 | 10.49 | 65,871 | -0.15(-1.41%) |
Oct 10, 2019 | 10.94 | 10.96 | 10.59 | 10.64 | 81,399 | -0.48(-4.30%) |
Oct 09, 2019 | 10.95 | 11.15 | 10.92 | 11.12 | 58,030 | -0.12(-1.06%) |
Oct 08, 2019 | 11.30 | 11.35 | 11.10 | 11.24 | 133,616 | +0.26(+2.36%) |
Oct 07, 2019 | 10.97 | 11.01 | 10.83 | 10.98 | 179,114 | -0.06(-0.54%) |
Oct 04, 2019 | 11.00 | 11.15 | 10.98 | 11.04 | 72,187 | -0.08(-0.72%) |
Oct 03, 2019 | 11.31 | 11.48 | 11.07 | 11.12 | 319,104 | +0.01(+0.09%) |
Oct 02, 2019 | 10.91 | 11.30 | 10.90 | 11.11 | 214,439 | +0.30(+2.76%) |
Oct 01, 2019 | 10.51 | 10.88 | 10.47 | 10.81 | 149,719 | +0.18(+1.69%) |
Sep 30, 2019 | 10.55 | 10.64 | 10.42 | 10.63 | 139,347 | +0.22(+2.11%) |
Sep 27, 2019 | 10.18 | 10.49 | 10.09 | 10.41 | 119,410 | +0.40(+3.98%) |
Sep 26, 2019 | 9.954 | 10.10 | 9.904 | 10.01 | 101,915 | -0.13(-1.28%) |
Sep 25, 2019 | 10.27 | 10.44 | 10.08 | 10.14 | 237,371 | +0.01(+0.15%) |
Sep 24, 2019 | 9.705 | 10.16 | 9.685 | 10.13 | 295,162 | +0.50(+5.18%) |
Sep 23, 2019 | 9.908 | 9.908 | 9.590 | 9.630 | 157,117 | -0.20(-2.02%) |
Sep 20, 2019 | 9.729 | 9.898 | 9.659 | 9.828 | 290,609 | +0.18(+1.85%) |
Sep 19, 2019 | 9.530 | 9.689 | 9.471 | 9.649 | 77,458 | +0.11(+1.14%) |
Sep 18, 2019 | 9.570 | 9.788 | 9.431 | 9.540 | 113,602 | +0.07(+0.73%) |
Sep 17, 2019 | 9.352 | 9.590 | 9.352 | 9.471 | 138,604 | +0.35(+3.81%) |
Sep 16, 2019 | 9.312 | 9.381 | 9.024 | 9.123 | 199,209 | -0.54(-5.55%) |
Sep 13, 2019 | 9.689 | 9.759 | 9.620 | 9.659 | 59,431 | -0.18(-1.82%) |
Sep 12, 2019 | 9.908 | 9.997 | 9.669 | 9.838 | 135,567 | -0.15(-1.49%) |
Sep 11, 2019 | 9.957 | 10.11 | 9.798 | 9.987 | 138,351 | -0.25(-2.43%) |
Sep 10, 2019 | 10.29 | 10.38 | 10.17 | 10.24 | 53,473 | -0.06(-0.58%) |
Sep 09, 2019 | 10.32 | 10.39 | 10.27 | 10.29 | 21,169 | -0.04(-0.39%) |
Sep 06, 2019 | 10.35 | 10.42 | 10.24 | 10.33 | 66,482 | -0.15(-1.42%) |
Sep 05, 2019 | 10.34 | 10.53 | 10.27 | 10.48 | 71,464 | +0.07(+0.67%) |
Sep 04, 2019 | 10.55 | 10.64 | 10.39 | 10.41 | 85,637 | -0.52(-4.72%) |