Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.000 | 9.898 | 8.848 | 9.602 | 6,860 | +0.36(+3.90%) |
Nov 27, 2019 | 9.082 | 9.800 | 8.700 | 9.242 | 11,340 | -0.16(-1.66%) |
Nov 26, 2019 | 10.10 | 10.30 | 9.164 | 9.398 | 7,482 | -0.70(-6.95%) |
Nov 25, 2019 | 9.676 | 10.20 | 9.402 | 10.10 | 11,539 | +0.70(+7.45%) |
Nov 22, 2019 | 9.032 | 10.40 | 8.804 | 9.400 | 17,245 | +0.40(+4.44%) |
Nov 21, 2019 | 8.400 | 9.880 | 8.400 | 9.000 | 10,555 | +0.67(+8.02%) |
Nov 20, 2019 | 9.000 | 9.054 | 8.000 | 8.332 | 20,339 | -0.23(-2.69%) |
Nov 19, 2019 | 8.550 | 9.200 | 8.550 | 8.562 | 10,910 | -0.04(-0.44%) |
Nov 18, 2019 | 10.00 | 10.20 | 8.000 | 8.600 | 49,729 | -1.42(-14.19%) |
Nov 15, 2019 | 10.40 | 10.84 | 10.00 | 10.02 | 17,035 | -0.18(-1.76%) |
Nov 14, 2019 | 10.20 | 10.66 | 10.20 | 10.20 | 7,943 | +0.20(+2.02%) |
Nov 13, 2019 | 10.60 | 11.00 | 10.00 | 10.00 | 13,671 | -0.68(-6.38%) |
Nov 12, 2019 | 10.42 | 11.40 | 10.40 | 10.68 | 9,415 | +0.38(+3.67%) |
Nov 11, 2019 | 10.25 | 11.80 | 10.20 | 10.30 | 15,004 | -1.00(-8.83%) |
Nov 08, 2019 | 10.60 | 11.48 | 10.25 | 11.30 | 15,665 | +0.90(+8.67%) |
Nov 07, 2019 | 10.04 | 11.20 | 10.04 | 10.40 | 11,323 | -0.87(-7.70%) |
Nov 06, 2019 | 11.20 | 11.40 | 10.00 | 11.27 | 22,810 | +0.07(+0.61%) |
Nov 05, 2019 | 12.20 | 12.60 | 10.80 | 11.20 | 37,707 | -1.00(-8.20%) |
Nov 04, 2019 | 9.600 | 13.80 | 9.200 | 12.20 | 92,402 | +2.81(+29.98%) |
Nov 01, 2019 | 9.200 | 9.600 | 8.620 | 9.386 | 11,695 | +0.59(+6.68%) |
Oct 31, 2019 | 9.382 | 9.382 | 8.600 | 8.798 | 6,104 | -0.14(-1.54%) |
Oct 30, 2019 | 8.876 | 9.466 | 8.400 | 8.936 | 15,790 | -0.26(-2.87%) |
Oct 29, 2019 | 9.602 | 9.998 | 8.604 | 9.200 | 32,295 | -0.20(-2.13%) |
Oct 28, 2019 | 9.200 | 9.600 | 8.800 | 9.400 | 15,888 | +0.32(+3.48%) |
Oct 25, 2019 | 9.000 | 9.202 | 8.600 | 9.084 | 12,655 | +0.12(+1.29%) |
Oct 24, 2019 | 9.550 | 9.550 | 8.800 | 8.968 | 14,224 | -0.13(-1.41%) |
Oct 23, 2019 | 9.166 | 9.600 | 9.060 | 9.096 | 38,203 | +0.06(+0.62%) |
Oct 22, 2019 | 8.000 | 9.400 | 8.000 | 9.040 | 79,932 | +0.84(+10.24%) |
Oct 21, 2019 | 8.500 | 8.780 | 8.026 | 8.200 | 24,638 | -0.18(-2.15%) |
Oct 18, 2019 | 8.274 | 8.500 | 8.002 | 8.380 | 26,505 | +0.11(+1.28%) |
Oct 17, 2019 | 8.826 | 8.902 | 8.100 | 8.274 | 42,921 | -0.73(-8.07%) |
Oct 16, 2019 | 10.40 | 10.40 | 8.200 | 9.000 | 204,729 | +0.22(+2.51%) |
Oct 15, 2019 | 8.800 | 9.400 | 8.400 | 8.780 | 88,569 | +0.18(+2.09%) |
Oct 14, 2019 | 8.520 | 8.880 | 8.404 | 8.600 | 12,318 | -0.06(-0.69%) |
Oct 11, 2019 | 9.000 | 9.196 | 8.520 | 8.660 | 17,225 | -0.24(-2.70%) |
Oct 10, 2019 | 9.300 | 9.500 | 8.800 | 8.900 | 10,783 | -0.50(-5.30%) |
Oct 09, 2019 | 9.204 | 9.420 | 9.004 | 9.398 | 7,915 | +0.26(+2.82%) |
Oct 08, 2019 | 9.200 | 9.500 | 9.000 | 9.140 | 15,813 | -0.27(-2.91%) |
Oct 07, 2019 | 9.800 | 10.14 | 9.000 | 9.414 | 31,716 | -0.50(-5.06%) |
Oct 04, 2019 | 9.800 | 10.78 | 9.800 | 9.916 | 30,890 | +0.12(+1.18%) |
Oct 03, 2019 | 9.800 | 10.60 | 9.000 | 9.800 | 17,276 | +0.00(+0.00%) |
Oct 02, 2019 | 12.00 | 12.00 | 9.600 | 9.800 | 20,462 | -0.11(-1.11%) |
Oct 01, 2019 | 13.77 | 13.94 | 9.910 | 9.910 | 32,814 | -3.49(-26.06%) |
Sep 30, 2019 | 16.93 | 17.00 | 13.01 | 13.40 | 34,629 | -3.15(-19.05%) |
Sep 27, 2019 | 17.40 | 17.45 | 15.61 | 16.56 | 14,375 | -0.90(-5.13%) |
Sep 26, 2019 | 16.04 | 18.00 | 15.00 | 17.45 | 8,227 | +1.25(+7.73%) |
Sep 25, 2019 | 16.40 | 17.22 | 12.80 | 16.20 | 30,014 | -0.11(-0.66%) |
Sep 24, 2019 | 18.70 | 18.70 | 16.00 | 16.31 | 16,700 | -2.33(-12.52%) |
Sep 23, 2019 | 18.70 | 19.24 | 18.00 | 18.64 | 7,529 | +0.76(+4.25%) |
Sep 20, 2019 | 20.40 | 20.40 | 17.40 | 17.88 | 17,610 | -0.58(-3.13%) |
Sep 19, 2019 | 19.04 | 19.56 | 18.40 | 18.46 | 12,649 | -0.54(-2.84%) |
Sep 18, 2019 | 20.80 | 20.80 | 18.40 | 19.00 | 19,478 | -1.80(-8.65%) |
Sep 17, 2019 | 20.60 | 21.00 | 19.40 | 20.80 | 26,523 | +1.20(+6.12%) |
Sep 16, 2019 | 19.00 | 19.80 | 17.00 | 19.60 | 18,726 | +0.40(+2.09%) |
Sep 13, 2019 | 19.30 | 20.20 | 18.60 | 19.20 | 18,145 | -0.00(-0.01%) |
Sep 12, 2019 | 17.00 | 21.00 | 17.00 | 19.20 | 74,152 | +2.20(+12.94%) |
Sep 11, 2019 | 16.23 | 17.58 | 16.00 | 17.00 | 18,895 | +0.90(+5.59%) |
Sep 10, 2019 | 16.06 | 16.80 | 16.00 | 16.10 | 11,419 | +0.07(+0.42%) |
Sep 09, 2019 | 16.80 | 16.85 | 15.40 | 16.03 | 9,519 | -0.37(-2.24%) |
Sep 06, 2019 | 15.00 | 16.80 | 15.00 | 16.40 | 13,235 | +0.87(+5.60%) |
Sep 05, 2019 | 14.90 | 15.60 | 14.04 | 15.53 | 9,044 | +0.53(+3.55%) |
Sep 04, 2019 | 13.76 | 15.00 | 13.31 | 15.00 | 12,315 | +1.10(+7.88%) |