Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.400 | 8.800 | 8.200 | 8.672 | 16,540 | +0.19(+2.26%) |
Nov 27, 2019 | 8.100 | 8.797 | 8.100 | 8.480 | 23,510 | +0.28(+3.41%) |
Nov 26, 2019 | 8.400 | 8.665 | 8.000 | 8.200 | 49,430 | -0.56(-6.42%) |
Nov 25, 2019 | 8.729 | 9.399 | 8.450 | 8.763 | 92,556 | +0.16(+1.90%) |
Nov 22, 2019 | 8.300 | 8.800 | 8.300 | 8.600 | 19,910 | +0.30(+3.60%) |
Nov 21, 2019 | 8.100 | 8.800 | 8.100 | 8.301 | 21,431 | +0.05(+0.58%) |
Nov 20, 2019 | 8.507 | 8.826 | 8.200 | 8.253 | 30,607 | -0.37(-4.31%) |
Nov 19, 2019 | 8.452 | 8.800 | 8.094 | 8.625 | 33,764 | +0.19(+2.19%) |
Nov 18, 2019 | 8.800 | 8.800 | 8.100 | 8.440 | 37,470 | -0.39(-4.42%) |
Nov 15, 2019 | 8.407 | 9.450 | 8.407 | 8.830 | 19,640 | -0.41(-4.40%) |
Nov 14, 2019 | 8.200 | 9.439 | 8.200 | 9.236 | 20,343 | +1.04(+12.63%) |
Nov 13, 2019 | 8.500 | 8.800 | 8.100 | 8.200 | 24,773 | -0.30(-3.53%) |
Nov 12, 2019 | 9.000 | 9.000 | 8.121 | 8.500 | 52,664 | -0.31(-3.50%) |
Nov 11, 2019 | 9.600 | 9.650 | 8.700 | 8.808 | 52,278 | -0.84(-8.73%) |
Nov 08, 2019 | 9.300 | 9.800 | 9.200 | 9.650 | 48,070 | +0.50(+5.46%) |
Nov 07, 2019 | 9.800 | 10.50 | 8.500 | 9.150 | 154,629 | -3.65(-28.52%) |
Nov 06, 2019 | 12.90 | 14.00 | 12.10 | 12.80 | 107,310 | +0.50(+4.07%) |
Nov 05, 2019 | 12.40 | 12.70 | 11.40 | 12.30 | 108,394 | -0.50(-3.91%) |
Nov 04, 2019 | 12.00 | 14.70 | 11.00 | 12.80 | 413,522 | +2.10(+19.63%) |
Nov 01, 2019 | 8.500 | 12.30 | 8.403 | 10.70 | 275,960 | +2.49(+30.39%) |
Oct 31, 2019 | 8.744 | 8.900 | 8.206 | 8.206 | 30,074 | -0.65(-7.37%) |
Oct 30, 2019 | 9.800 | 9.883 | 8.200 | 8.859 | 77,297 | -0.80(-8.31%) |
Oct 29, 2019 | 9.100 | 9.999 | 8.600 | 9.662 | 82,360 | +0.86(+9.80%) |
Oct 28, 2019 | 8.400 | 8.899 | 8.101 | 8.800 | 54,640 | +0.43(+5.14%) |
Oct 25, 2019 | 7.700 | 8.400 | 7.500 | 8.370 | 36,560 | +0.67(+8.70%) |
Oct 24, 2019 | 7.800 | 8.200 | 7.600 | 7.700 | 25,999 | -0.14(-1.77%) |
Oct 23, 2019 | 8.000 | 8.188 | 7.211 | 7.839 | 38,658 | -0.06(-0.77%) |
Oct 22, 2019 | 8.100 | 8.200 | 7.800 | 7.900 | 24,783 | -0.16(-1.99%) |
Oct 21, 2019 | 8.000 | 8.206 | 7.900 | 8.060 | 23,693 | +0.06(+0.75%) |
Oct 18, 2019 | 8.200 | 8.500 | 7.800 | 8.000 | 53,580 | -0.10(-1.23%) |
Oct 17, 2019 | 8.400 | 8.400 | 8.000 | 8.100 | 48,684 | -0.26(-3.13%) |
Oct 16, 2019 | 8.260 | 8.389 | 7.801 | 8.362 | 46,521 | +0.44(+5.61%) |
Oct 15, 2019 | 8.500 | 8.500 | 7.918 | 7.918 | 72,685 | -0.40(-4.77%) |
Oct 14, 2019 | 8.414 | 8.750 | 8.310 | 8.315 | 22,412 | -0.27(-3.19%) |
Oct 11, 2019 | 8.691 | 8.847 | 8.200 | 8.589 | 46,750 | +0.19(+2.25%) |
Oct 10, 2019 | 8.500 | 8.650 | 8.216 | 8.400 | 29,861 | +0.05(+0.60%) |
Oct 09, 2019 | 8.401 | 8.499 | 8.300 | 8.350 | 26,130 | +0.15(+1.82%) |
Oct 08, 2019 | 9.000 | 9.000 | 8.100 | 8.201 | 84,741 | -0.85(-9.38%) |
Oct 07, 2019 | 8.718 | 9.110 | 8.520 | 9.050 | 33,300 | +0.40(+4.62%) |
Oct 04, 2019 | 9.200 | 9.500 | 8.219 | 8.650 | 63,850 | -0.45(-4.95%) |
Oct 03, 2019 | 9.300 | 9.800 | 9.000 | 9.100 | 31,459 | -0.30(-3.19%) |
Oct 02, 2019 | 9.500 | 10.10 | 8.500 | 9.400 | 60,466 | -0.32(-3.31%) |
Oct 01, 2019 | 10.50 | 10.70 | 9.500 | 9.722 | 113,105 | -0.78(-7.41%) |
Sep 30, 2019 | 10.70 | 10.80 | 10.30 | 10.50 | 72,277 | -0.10(-0.94%) |
Sep 27, 2019 | 10.80 | 11.00 | 10.35 | 10.60 | 53,730 | -0.10(-0.93%) |
Sep 26, 2019 | 10.60 | 11.00 | 10.30 | 10.70 | 85,601 | +0.20(+1.90%) |
Sep 25, 2019 | 10.30 | 10.70 | 10.20 | 10.50 | 32,473 | -0.20(-1.87%) |
Sep 24, 2019 | 11.10 | 11.10 | 10.40 | 10.70 | 64,571 | -0.50(-4.46%) |
Sep 23, 2019 | 11.30 | 11.50 | 10.70 | 11.20 | 47,712 | -0.20(-1.75%) |
Sep 20, 2019 | 10.90 | 11.50 | 10.90 | 11.40 | 85,100 | +0.40(+3.64%) |
Sep 19, 2019 | 10.50 | 11.20 | 10.20 | 11.00 | 54,775 | +0.60(+5.77%) |
Sep 18, 2019 | 11.50 | 11.50 | 10.20 | 10.40 | 187,406 | -1.05(-9.17%) |
Sep 17, 2019 | 12.00 | 12.10 | 11.40 | 11.45 | 55,268 | -0.55(-4.58%) |
Sep 16, 2019 | 12.10 | 12.55 | 11.60 | 12.00 | 50,399 | +0.10(+0.84%) |
Sep 13, 2019 | 12.00 | 12.10 | 11.50 | 11.90 | 35,920 | -0.10(-0.83%) |
Sep 12, 2019 | 13.50 | 13.50 | 11.70 | 12.00 | 77,547 | -0.90(-6.98%) |
Sep 11, 2019 | 12.90 | 13.10 | 12.10 | 12.90 | 82,443 | +0.20(+1.57%) |
Sep 10, 2019 | 12.60 | 13.40 | 12.30 | 12.70 | 73,091 | +0.00(+0.00%) |
Sep 09, 2019 | 12.10 | 12.90 | 12.00 | 12.70 | 71,311 | +0.70(+5.83%) |
Sep 06, 2019 | 11.30 | 12.25 | 11.00 | 12.00 | 59,610 | +0.80(+7.14%) |
Sep 05, 2019 | 11.30 | 11.80 | 11.05 | 11.20 | 56,423 | +0.10(+0.90%) |
Sep 04, 2019 | 11.00 | 11.40 | 10.75 | 11.10 | 36,628 | +0.05(+0.45%) |