Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.35 | 13.12 | 12.35 | 12.82 | 135,000 | +0.42(+3.39%) |
Nov 27, 2019 | 12.05 | 12.58 | 12.05 | 12.40 | 339,200 | +0.35(+2.90%) |
Nov 26, 2019 | 11.54 | 12.31 | 11.43 | 12.05 | 219,885 | +0.55(+4.78%) |
Nov 25, 2019 | 10.86 | 11.90 | 10.86 | 11.50 | 352,344 | +0.79(+7.33%) |
Nov 22, 2019 | 11.25 | 11.38 | 10.65 | 10.71 | 273,100 | -0.43(-3.82%) |
Nov 21, 2019 | 10.80 | 11.40 | 10.52 | 11.14 | 274,437 | +0.39(+3.63%) |
Nov 20, 2019 | 10.74 | 11.08 | 10.40 | 10.75 | 597,554 | -0.05(-0.46%) |
Nov 19, 2019 | 11.92 | 11.96 | 10.76 | 10.80 | 297,830 | +0.56(+5.47%) |
Nov 18, 2019 | 10.44 | 10.72 | 10.17 | 10.24 | 176,814 | -0.23(-2.20%) |
Nov 15, 2019 | 10.80 | 10.94 | 10.20 | 10.47 | 228,700 | -0.24(-2.24%) |
Nov 14, 2019 | 10.27 | 10.88 | 10.16 | 10.71 | 217,393 | +0.43(+4.18%) |
Nov 13, 2019 | 9.480 | 10.32 | 9.290 | 10.28 | 192,237 | +0.85(+9.01%) |
Nov 12, 2019 | 9.150 | 9.460 | 8.940 | 9.430 | 173,914 | +0.29(+3.17%) |
Nov 11, 2019 | 9.060 | 9.400 | 8.990 | 9.140 | 188,089 | +0.07(+0.77%) |
Nov 08, 2019 | 9.010 | 9.310 | 8.970 | 9.070 | 224,700 | +0.00(+0.00%) |
Nov 07, 2019 | 9.180 | 9.380 | 9.030 | 9.070 | 153,228 | +0.01(+0.11%) |
Nov 06, 2019 | 9.010 | 9.220 | 8.840 | 9.060 | 150,935 | -0.40(-4.23%) |
Nov 05, 2019 | 9.350 | 9.550 | 9.260 | 9.460 | 91,615 | +0.11(+1.18%) |
Nov 04, 2019 | 9.150 | 9.610 | 9.040 | 9.350 | 140,497 | +0.25(+2.75%) |
Nov 01, 2019 | 9.180 | 9.310 | 9.000 | 9.100 | 200,500 | +0.00(+0.00%) |
Oct 31, 2019 | 8.700 | 9.120 | 8.520 | 9.100 | 153,344 | +0.42(+4.84%) |
Oct 30, 2019 | 8.800 | 8.810 | 8.510 | 8.680 | 83,799 | -0.17(-1.92%) |
Oct 29, 2019 | 8.910 | 8.940 | 8.670 | 8.850 | 81,231 | -0.06(-0.67%) |
Oct 28, 2019 | 8.630 | 8.940 | 8.560 | 8.910 | 96,652 | +0.32(+3.73%) |
Oct 25, 2019 | 8.510 | 8.670 | 8.360 | 8.590 | 78,100 | +0.03(+0.35%) |
Oct 24, 2019 | 8.610 | 8.880 | 8.420 | 8.560 | 105,523 | -0.10(-1.15%) |
Oct 23, 2019 | 9.200 | 9.264 | 8.400 | 8.660 | 210,168 | -0.52(-5.66%) |
Oct 22, 2019 | 8.420 | 9.250 | 8.360 | 9.180 | 286,028 | +0.84(+10.07%) |
Oct 21, 2019 | 7.870 | 8.340 | 7.790 | 8.340 | 144,806 | +0.55(+7.06%) |
Oct 18, 2019 | 7.950 | 8.220 | 7.710 | 7.790 | 111,100 | -0.23(-2.87%) |
Oct 17, 2019 | 8.210 | 8.400 | 7.950 | 8.020 | 150,065 | -0.15(-1.84%) |
Oct 16, 2019 | 8.200 | 8.380 | 8.150 | 8.170 | 126,621 | -0.04(-0.55%) |
Oct 15, 2019 | 7.810 | 8.220 | 7.810 | 8.215 | 163,756 | +0.42(+5.32%) |
Oct 14, 2019 | 7.750 | 8.060 | 7.670 | 7.800 | 92,331 | +0.04(+0.52%) |
Oct 11, 2019 | 7.550 | 7.910 | 7.530 | 7.760 | 161,400 | +0.28(+3.74%) |
Oct 10, 2019 | 7.560 | 7.620 | 7.400 | 7.480 | 122,170 | -0.04(-0.53%) |
Oct 09, 2019 | 7.630 | 7.740 | 7.420 | 7.520 | 147,179 | -0.05(-0.66%) |
Oct 08, 2019 | 7.660 | 7.800 | 7.500 | 7.570 | 116,225 | -0.16(-2.07%) |
Oct 07, 2019 | 7.780 | 7.930 | 7.650 | 7.730 | 143,439 | -0.06(-0.77%) |
Oct 04, 2019 | 7.920 | 8.090 | 7.650 | 7.790 | 158,600 | -0.12(-1.58%) |
Oct 03, 2019 | 7.740 | 7.920 | 7.710 | 7.915 | 134,436 | +0.16(+2.00%) |
Oct 02, 2019 | 7.690 | 7.860 | 7.500 | 7.760 | 99,686 | +0.00(+0.00%) |
Oct 01, 2019 | 7.840 | 8.040 | 7.730 | 7.760 | 149,671 | -0.08(-1.02%) |
Sep 30, 2019 | 7.800 | 7.980 | 7.685 | 7.840 | 127,169 | +0.04(+0.51%) |
Sep 27, 2019 | 7.610 | 8.110 | 7.610 | 7.800 | 179,300 | +0.21(+2.77%) |
Sep 26, 2019 | 7.850 | 7.870 | 7.570 | 7.590 | 165,238 | -0.27(-3.44%) |
Sep 25, 2019 | 8.050 | 8.150 | 7.810 | 7.860 | 216,391 | -0.25(-3.08%) |
Sep 24, 2019 | 8.340 | 8.390 | 7.805 | 8.110 | 617,904 | -0.18(-2.17%) |
Sep 23, 2019 | 8.250 | 8.490 | 8.220 | 8.290 | 146,148 | -0.08(-0.96%) |
Sep 20, 2019 | 8.490 | 8.850 | 8.180 | 8.370 | 850,100 | -0.14(-1.65%) |
Sep 19, 2019 | 8.580 | 8.830 | 8.430 | 8.510 | 91,221 | -0.05(-0.58%) |
Sep 18, 2019 | 8.680 | 8.760 | 8.440 | 8.560 | 120,015 | -0.14(-1.61%) |
Sep 17, 2019 | 8.760 | 8.860 | 8.410 | 8.700 | 202,132 | -0.10(-1.14%) |
Sep 16, 2019 | 8.400 | 8.870 | 8.400 | 8.800 | 206,765 | +0.38(+4.51%) |
Sep 13, 2019 | 8.760 | 8.814 | 8.290 | 8.420 | 167,400 | -0.30(-3.44%) |
Sep 12, 2019 | 9.250 | 9.250 | 8.610 | 8.720 | 148,103 | -0.51(-5.53%) |
Sep 11, 2019 | 8.830 | 9.240 | 8.690 | 9.230 | 179,366 | +0.38(+4.29%) |
Sep 10, 2019 | 8.520 | 8.900 | 8.420 | 8.850 | 146,834 | +0.26(+3.03%) |
Sep 09, 2019 | 8.920 | 8.920 | 8.410 | 8.590 | 93,184 | -0.28(-3.16%) |
Sep 06, 2019 | 8.700 | 9.160 | 8.510 | 8.870 | 271,200 | +0.19(+2.19%) |
Sep 05, 2019 | 8.330 | 8.720 | 8.185 | 8.680 | 134,089 | +0.48(+5.85%) |
Sep 04, 2019 | 8.120 | 8.220 | 7.990 | 8.200 | 163,983 | +0.20(+2.50%) |