Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.69 | 11.72 | 11.35 | 11.38 | 202,400 | -0.33(-2.82%) |
Nov 27, 2019 | 11.68 | 11.90 | 11.66 | 11.71 | 663,800 | +0.11(+0.95%) |
Nov 26, 2019 | 11.49 | 11.64 | 11.21 | 11.60 | 682,078 | +0.08(+0.69%) |
Nov 25, 2019 | 11.11 | 11.59 | 11.10 | 11.52 | 526,625 | +0.40(+3.60%) |
Nov 22, 2019 | 10.84 | 11.30 | 10.74 | 11.12 | 463,300 | +0.34(+3.15%) |
Nov 21, 2019 | 10.84 | 10.89 | 10.69 | 10.78 | 462,047 | -0.05(-0.46%) |
Nov 20, 2019 | 10.86 | 11.10 | 10.78 | 10.83 | 632,202 | -0.09(-0.82%) |
Nov 19, 2019 | 10.84 | 10.96 | 10.63 | 10.92 | 580,956 | +0.06(+0.55%) |
Nov 18, 2019 | 10.96 | 10.98 | 10.74 | 10.86 | 543,878 | -0.11(-1.00%) |
Nov 15, 2019 | 10.96 | 11.07 | 10.88 | 10.97 | 710,600 | +0.06(+0.55%) |
Nov 14, 2019 | 10.96 | 11.12 | 10.91 | 10.91 | 621,332 | -0.05(-0.46%) |
Nov 13, 2019 | 11.01 | 11.17 | 10.95 | 10.96 | 740,047 | -0.15(-1.35%) |
Nov 12, 2019 | 11.25 | 11.44 | 11.07 | 11.11 | 669,263 | -0.14(-1.24%) |
Nov 11, 2019 | 11.36 | 11.44 | 11.13 | 11.25 | 616,372 | -0.29(-2.51%) |
Nov 08, 2019 | 11.00 | 11.56 | 10.89 | 11.54 | 965,500 | +0.52(+4.72%) |
Nov 07, 2019 | 10.80 | 11.37 | 10.79 | 11.02 | 716,679 | +0.28(+2.61%) |
Nov 06, 2019 | 10.98 | 11.01 | 10.57 | 10.74 | 997,721 | -0.33(-2.98%) |
Nov 05, 2019 | 11.00 | 11.42 | 10.86 | 11.07 | 1,635,094 | +0.13(+1.19%) |
Nov 04, 2019 | 10.49 | 11.09 | 10.41 | 10.94 | 1,479,918 | +0.56(+5.39%) |
Nov 01, 2019 | 10.33 | 10.66 | 10.18 | 10.38 | 965,000 | +0.12(+1.17%) |
Oct 31, 2019 | 9.890 | 10.28 | 9.670 | 10.26 | 1,791,347 | +0.37(+3.74%) |
Oct 30, 2019 | 9.480 | 10.25 | 9.330 | 9.890 | 2,499,119 | +1.40(+16.49%) |
Oct 29, 2019 | 8.600 | 8.630 | 8.370 | 8.490 | 964,031 | -0.08(-0.93%) |
Oct 28, 2019 | 8.240 | 8.610 | 8.220 | 8.570 | 775,947 | +0.43(+5.28%) |
Oct 25, 2019 | 7.900 | 8.177 | 7.890 | 8.140 | 773,000 | +0.21(+2.65%) |
Oct 24, 2019 | 8.220 | 8.220 | 7.790 | 7.930 | 466,739 | -0.20(-2.46%) |
Oct 23, 2019 | 7.870 | 8.140 | 7.810 | 8.130 | 521,498 | +0.28(+3.57%) |
Oct 22, 2019 | 7.760 | 7.890 | 7.590 | 7.850 | 602,479 | +0.11(+1.42%) |
Oct 21, 2019 | 7.590 | 7.780 | 7.570 | 7.740 | 498,412 | +0.21(+2.79%) |
Oct 18, 2019 | 7.780 | 7.810 | 7.495 | 7.530 | 583,000 | -0.28(-3.59%) |
Oct 17, 2019 | 7.750 | 7.880 | 7.710 | 7.810 | 670,100 | +0.08(+1.03%) |
Oct 16, 2019 | 7.830 | 7.990 | 7.670 | 7.730 | 815,089 | -0.17(-2.15%) |
Oct 15, 2019 | 7.720 | 7.990 | 7.700 | 7.900 | 957,805 | +0.17(+2.20%) |
Oct 14, 2019 | 7.590 | 7.870 | 7.420 | 7.730 | 847,850 | +0.12(+1.58%) |
Oct 11, 2019 | 7.230 | 7.750 | 7.170 | 7.610 | 1,197,700 | +0.60(+8.56%) |
Oct 10, 2019 | 6.850 | 7.040 | 6.810 | 7.010 | 688,862 | +0.17(+2.49%) |
Oct 09, 2019 | 6.880 | 6.930 | 6.740 | 6.840 | 441,768 | +0.00(+0.00%) |
Oct 08, 2019 | 7.020 | 7.040 | 6.830 | 6.840 | 668,583 | -0.18(-2.56%) |
Oct 07, 2019 | 6.980 | 7.120 | 6.860 | 7.020 | 520,151 | +0.08(+1.15%) |
Oct 04, 2019 | 6.840 | 6.950 | 6.680 | 6.940 | 530,600 | +0.10(+1.46%) |
Oct 03, 2019 | 6.640 | 6.895 | 6.460 | 6.840 | 1,193,547 | +0.15(+2.24%) |
Oct 02, 2019 | 6.900 | 6.940 | 6.690 | 6.690 | 788,157 | -0.28(-4.02%) |
Oct 01, 2019 | 7.470 | 7.590 | 6.920 | 6.970 | 624,646 | -0.46(-6.19%) |
Sep 30, 2019 | 7.490 | 7.580 | 7.320 | 7.430 | 667,579 | -0.03(-0.40%) |
Sep 27, 2019 | 7.480 | 7.670 | 7.420 | 7.460 | 818,600 | -0.01(-0.13%) |
Sep 26, 2019 | 7.600 | 7.846 | 7.410 | 7.470 | 946,085 | -0.07(-0.93%) |
Sep 25, 2019 | 7.340 | 7.570 | 7.250 | 7.540 | 1,535,811 | +0.18(+2.45%) |
Sep 24, 2019 | 7.610 | 7.660 | 7.280 | 7.360 | 1,019,407 | -0.21(-2.77%) |
Sep 23, 2019 | 7.710 | 7.723 | 7.350 | 7.570 | 1,392,880 | -0.23(-2.95%) |
Sep 20, 2019 | 7.880 | 8.075 | 7.740 | 7.800 | 1,189,500 | -0.09(-1.14%) |
Sep 19, 2019 | 8.180 | 8.335 | 7.850 | 7.890 | 1,103,447 | -0.29(-3.55%) |
Sep 18, 2019 | 8.430 | 8.500 | 8.015 | 8.180 | 1,173,606 | -0.22(-2.62%) |
Sep 17, 2019 | 8.380 | 8.450 | 8.080 | 8.400 | 916,611 | -0.09(-1.06%) |
Sep 16, 2019 | 8.640 | 8.740 | 8.330 | 8.490 | 851,367 | -0.20(-2.30%) |
Sep 13, 2019 | 8.570 | 8.740 | 8.430 | 8.690 | 977,700 | +0.12(+1.40%) |
Sep 12, 2019 | 8.470 | 8.620 | 8.230 | 8.570 | 1,220,598 | +0.08(+0.94%) |
Sep 11, 2019 | 8.330 | 8.580 | 8.000 | 8.490 | 1,277,474 | +0.22(+2.66%) |
Sep 10, 2019 | 7.520 | 8.280 | 7.460 | 8.270 | 1,765,087 | +0.76(+10.12%) |
Sep 09, 2019 | 7.110 | 7.550 | 7.050 | 7.510 | 1,196,610 | +0.40(+5.63%) |
Sep 06, 2019 | 7.160 | 7.180 | 7.030 | 7.110 | 894,800 | -0.05(-0.70%) |
Sep 05, 2019 | 6.800 | 7.240 | 6.765 | 7.160 | 1,680,120 | +0.44(+6.55%) |
Sep 04, 2019 | 6.540 | 6.780 | 6.500 | 6.720 | 976,994 | +0.27(+4.19%) |