Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.46 | 10.55 | 10.41 | 10.53 | 100,463 | +0.09(+0.85%) |
Nov 27, 2019 | 10.26 | 10.46 | 10.23 | 10.44 | 145,452 | +0.20(+1.99%) |
Nov 26, 2019 | 10.19 | 10.32 | 10.19 | 10.23 | 262,970 | -0.01(-0.09%) |
Nov 25, 2019 | 10.23 | 10.25 | 10.18 | 10.24 | 154,678 | +0.12(+1.18%) |
Nov 22, 2019 | 10.29 | 10.29 | 10.08 | 10.12 | 192,465 | -0.11(-1.03%) |
Nov 21, 2019 | 10.33 | 10.38 | 10.15 | 10.23 | 249,144 | -0.09(-0.85%) |
Nov 20, 2019 | 10.07 | 10.35 | 10.07 | 10.32 | 341,491 | +0.29(+2.88%) |
Nov 19, 2019 | 9.966 | 10.10 | 9.957 | 10.03 | 104,967 | +0.09(+0.88%) |
Nov 18, 2019 | 9.852 | 9.957 | 9.835 | 9.940 | 106,987 | +0.07(+0.71%) |
Nov 15, 2019 | 9.887 | 9.957 | 9.808 | 9.870 | 125,268 | +0.03(+0.27%) |
Nov 14, 2019 | 9.799 | 9.913 | 9.791 | 9.843 | 160,813 | +0.04(+0.36%) |
Nov 13, 2019 | 9.791 | 9.870 | 9.764 | 9.808 | 143,069 | -0.07(-0.71%) |
Nov 12, 2019 | 9.992 | 10.05 | 9.870 | 9.878 | 155,769 | -0.13(-1.31%) |
Nov 11, 2019 | 9.957 | 10.10 | 9.895 | 10.01 | 155,613 | -0.02(-0.18%) |
Nov 08, 2019 | 10.02 | 10.12 | 9.984 | 10.03 | 234,564 | -0.06(-0.61%) |
Nov 07, 2019 | 10.07 | 10.11 | 9.940 | 10.09 | 264,272 | +0.02(+0.17%) |
Nov 06, 2019 | 10.23 | 10.25 | 10.00 | 10.07 | 318,495 | -0.11(-1.12%) |
Nov 05, 2019 | 10.40 | 10.47 | 10.14 | 10.19 | 244,382 | -0.16(-1.53%) |
Nov 04, 2019 | 10.24 | 10.57 | 10.24 | 10.34 | 435,188 | -0.35(-3.28%) |
Nov 01, 2019 | 10.43 | 10.99 | 10.31 | 10.69 | 1,058,163 | +0.64(+6.36%) |
Oct 31, 2019 | 10.14 | 10.23 | 10.05 | 10.05 | 212,721 | -0.12(-1.21%) |
Oct 30, 2019 | 10.17 | 10.21 | 10.06 | 10.18 | 136,710 | -0.01(-0.09%) |
Oct 29, 2019 | 10.15 | 10.25 | 10.11 | 10.19 | 128,696 | +0.02(+0.17%) |
Oct 28, 2019 | 9.931 | 10.23 | 9.931 | 10.17 | 204,392 | +0.22(+2.20%) |
Oct 25, 2019 | 10.04 | 10.12 | 9.948 | 9.948 | 142,951 | -0.15(-1.48%) |
Oct 24, 2019 | 10.17 | 10.17 | 10.03 | 10.10 | 274,264 | -0.02(-0.17%) |
Oct 23, 2019 | 10.08 | 10.16 | 10.02 | 10.12 | 217,018 | +0.02(+0.17%) |
Oct 22, 2019 | 10.14 | 10.22 | 10.10 | 10.10 | 205,004 | -0.06(-0.60%) |
Oct 21, 2019 | 10.26 | 10.30 | 10.04 | 10.16 | 323,700 | -0.06(-0.60%) |
Oct 18, 2019 | 9.966 | 10.23 | 9.966 | 10.22 | 485,328 | +0.23(+2.28%) |
Oct 17, 2019 | 9.738 | 10.01 | 9.686 | 9.992 | 289,788 | +0.29(+2.98%) |
Oct 16, 2019 | 9.414 | 9.729 | 9.414 | 9.703 | 285,814 | +0.25(+2.59%) |
Oct 15, 2019 | 9.431 | 9.484 | 9.396 | 9.458 | 141,698 | +0.04(+0.37%) |
Oct 14, 2019 | 9.309 | 9.423 | 9.282 | 9.423 | 107,246 | +0.10(+1.03%) |
Oct 11, 2019 | 9.344 | 9.475 | 9.317 | 9.326 | 172,044 | +0.05(+0.57%) |
Oct 10, 2019 | 9.326 | 9.352 | 9.221 | 9.274 | 209,927 | -0.02(-0.19%) |
Oct 09, 2019 | 9.247 | 9.344 | 9.177 | 9.291 | 222,222 | +0.11(+1.24%) |
Oct 08, 2019 | 9.247 | 9.256 | 9.054 | 9.177 | 370,629 | -0.11(-1.13%) |
Oct 07, 2019 | 9.344 | 9.344 | 9.256 | 9.282 | 191,695 | -0.08(-0.84%) |
Oct 04, 2019 | 9.352 | 9.423 | 9.296 | 9.361 | 128,462 | +0.02(+0.19%) |
Oct 03, 2019 | 9.352 | 9.396 | 9.291 | 9.344 | 150,231 | -0.04(-0.37%) |
Oct 02, 2019 | 9.317 | 9.396 | 9.256 | 9.379 | 168,593 | +0.02(+0.19%) |
Oct 01, 2019 | 9.300 | 9.423 | 9.300 | 9.361 | 185,035 | +0.01(+0.09%) |
Sep 30, 2019 | 9.203 | 9.405 | 9.172 | 9.352 | 238,638 | +0.08(+0.85%) |
Sep 27, 2019 | 9.388 | 9.440 | 9.189 | 9.274 | 152,078 | -0.11(-1.21%) |
Sep 26, 2019 | 9.370 | 9.431 | 9.355 | 9.388 | 151,795 | +0.07(+0.75%) |
Sep 25, 2019 | 9.063 | 9.344 | 9.063 | 9.317 | 172,348 | +0.27(+3.00%) |
Sep 24, 2019 | 9.160 | 9.186 | 9.024 | 9.046 | 217,956 | -0.11(-1.24%) |
Sep 23, 2019 | 9.230 | 9.230 | 9.142 | 9.160 | 216,262 | -0.09(-0.95%) |
Sep 20, 2019 | 9.186 | 9.265 | 9.116 | 9.247 | 310,888 | +0.06(+0.67%) |
Sep 19, 2019 | 9.317 | 9.352 | 9.177 | 9.186 | 187,172 | -0.07(-0.76%) |
Sep 18, 2019 | 9.291 | 9.326 | 9.221 | 9.256 | 207,225 | +0.01(+0.09%) |
Sep 17, 2019 | 9.221 | 9.282 | 9.133 | 9.247 | 209,564 | +0.03(+0.29%) |
Sep 16, 2019 | 9.203 | 9.274 | 9.098 | 9.221 | 323,414 | +0.04(+0.38%) |
Sep 13, 2019 | 9.177 | 9.282 | 9.125 | 9.186 | 213,458 | +0.06(+0.67%) |
Sep 12, 2019 | 9.160 | 9.186 | 9.063 | 9.125 | 307,879 | -0.02(-0.19%) |
Sep 11, 2019 | 8.993 | 9.151 | 8.967 | 9.142 | 455,487 | +0.16(+1.76%) |
Sep 10, 2019 | 8.976 | 9.054 | 8.914 | 8.984 | 239,879 | -0.03(-0.29%) |
Sep 09, 2019 | 8.879 | 9.046 | 8.858 | 9.011 | 363,057 | +0.12(+1.38%) |
Sep 06, 2019 | 8.844 | 8.932 | 8.765 | 8.888 | 179,574 | +0.10(+1.10%) |
Sep 05, 2019 | 8.739 | 8.932 | 8.642 | 8.791 | 254,130 | +0.08(+0.91%) |
Sep 04, 2019 | 8.765 | 8.800 | 8.660 | 8.713 | 127,207 | +0.03(+0.30%) |