Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.650 | 9.750 | 9.430 | 9.670 | 434,400 | +0.10(+1.04%) |
Nov 27, 2019 | 9.390 | 9.615 | 9.250 | 9.570 | 394,500 | +0.21(+2.24%) |
Nov 26, 2019 | 9.500 | 9.550 | 9.110 | 9.360 | 615,537 | -0.14(-1.47%) |
Nov 25, 2019 | 9.740 | 9.880 | 9.450 | 9.500 | 1,747,239 | -0.14(-1.45%) |
Nov 22, 2019 | 9.470 | 9.720 | 9.350 | 9.640 | 387,500 | +0.20(+2.12%) |
Nov 21, 2019 | 9.530 | 9.540 | 9.070 | 9.440 | 699,923 | -0.11(-1.15%) |
Nov 20, 2019 | 9.180 | 9.750 | 9.140 | 9.550 | 1,331,619 | +0.30(+3.24%) |
Nov 19, 2019 | 8.440 | 9.340 | 8.310 | 9.250 | 2,424,799 | +0.86(+10.25%) |
Nov 18, 2019 | 8.150 | 8.500 | 8.080 | 8.390 | 929,333 | +0.21(+2.57%) |
Nov 15, 2019 | 8.200 | 8.305 | 7.960 | 8.180 | 562,400 | +0.06(+0.80%) |
Nov 14, 2019 | 8.100 | 8.215 | 8.030 | 8.115 | 1,121,105 | +0.02(+0.19%) |
Nov 13, 2019 | 8.010 | 8.190 | 7.890 | 8.100 | 1,433,856 | +0.15(+1.89%) |
Nov 12, 2019 | 8.150 | 8.220 | 7.910 | 7.950 | 1,222,448 | -0.20(-2.45%) |
Nov 11, 2019 | 8.130 | 8.350 | 7.990 | 8.150 | 1,447,505 | -0.05(-0.61%) |
Nov 08, 2019 | 8.220 | 8.220 | 7.725 | 8.200 | 5,309,400 | -0.07(-0.85%) |
Nov 07, 2019 | 9.980 | 9.980 | 8.270 | 8.270 | 6,773,302 | -2.57(-23.67%) |
Nov 06, 2019 | 11.07 | 11.22 | 10.56 | 10.84 | 338,706 | -0.23(-2.12%) |
Nov 05, 2019 | 11.05 | 11.25 | 10.82 | 11.07 | 225,375 | +0.05(+0.45%) |
Nov 04, 2019 | 11.40 | 11.69 | 11.01 | 11.02 | 254,693 | -0.17(-1.52%) |
Nov 01, 2019 | 11.70 | 12.44 | 10.93 | 11.19 | 475,100 | -0.46(-3.95%) |
Oct 31, 2019 | 11.81 | 11.99 | 11.48 | 11.65 | 232,971 | -0.19(-1.60%) |
Oct 30, 2019 | 11.37 | 11.85 | 11.36 | 11.84 | 204,529 | +0.42(+3.68%) |
Oct 29, 2019 | 11.42 | 11.52 | 11.05 | 11.42 | 214,542 | +0.02(+0.18%) |
Oct 28, 2019 | 11.38 | 11.55 | 11.34 | 11.40 | 119,241 | +0.06(+0.53%) |
Oct 25, 2019 | 11.08 | 11.43 | 11.01 | 11.34 | 204,600 | +0.25(+2.25%) |
Oct 24, 2019 | 11.58 | 11.58 | 10.99 | 11.09 | 196,157 | -0.43(-3.73%) |
Oct 23, 2019 | 11.37 | 11.69 | 11.30 | 11.52 | 162,707 | +0.16(+1.41%) |
Oct 22, 2019 | 11.47 | 11.73 | 11.24 | 11.36 | 177,639 | +0.00(+0.00%) |
Oct 21, 2019 | 11.15 | 11.53 | 10.93 | 11.36 | 186,967 | +0.39(+3.56%) |
Oct 18, 2019 | 11.22 | 11.32 | 10.89 | 10.97 | 320,800 | -0.37(-3.26%) |
Oct 17, 2019 | 11.59 | 11.75 | 11.27 | 11.34 | 232,268 | -0.22(-1.90%) |
Oct 16, 2019 | 11.56 | 11.73 | 11.42 | 11.56 | 184,988 | -0.04(-0.34%) |
Oct 15, 2019 | 11.20 | 11.71 | 11.04 | 11.60 | 345,521 | +0.46(+4.08%) |
Oct 14, 2019 | 11.18 | 11.57 | 11.00 | 11.14 | 245,797 | -0.04(-0.31%) |
Oct 11, 2019 | 10.90 | 11.32 | 10.86 | 11.18 | 359,000 | +0.41(+3.81%) |
Oct 10, 2019 | 11.18 | 11.39 | 10.68 | 10.77 | 456,116 | -0.38(-3.41%) |
Oct 09, 2019 | 11.25 | 11.34 | 11.01 | 11.15 | 194,457 | +0.01(+0.09%) |
Oct 08, 2019 | 11.41 | 11.41 | 10.99 | 11.14 | 321,510 | -0.39(-3.38%) |
Oct 07, 2019 | 11.58 | 11.89 | 11.50 | 11.53 | 304,888 | -0.23(-1.96%) |
Oct 04, 2019 | 11.59 | 11.83 | 11.21 | 11.76 | 489,800 | +0.19(+1.64%) |
Oct 03, 2019 | 11.22 | 11.65 | 11.16 | 11.57 | 313,766 | +0.28(+2.48%) |
Oct 02, 2019 | 11.34 | 11.43 | 10.96 | 11.29 | 467,540 | -0.16(-1.40%) |
Oct 01, 2019 | 11.40 | 11.80 | 11.28 | 11.45 | 579,786 | +0.07(+0.62%) |
Sep 30, 2019 | 11.31 | 11.63 | 11.30 | 11.38 | 554,201 | -0.03(-0.31%) |
Sep 27, 2019 | 11.60 | 11.89 | 11.18 | 11.41 | 365,000 | -0.27(-2.31%) |
Sep 26, 2019 | 13.01 | 13.20 | 11.64 | 11.69 | 550,737 | -1.31(-10.08%) |
Sep 25, 2019 | 12.82 | 13.27 | 12.60 | 12.99 | 523,605 | +0.15(+1.21%) |
Sep 24, 2019 | 13.12 | 13.31 | 12.79 | 12.84 | 549,595 | -0.27(-2.06%) |
Sep 23, 2019 | 12.97 | 13.18 | 12.82 | 13.11 | 224,052 | +0.11(+0.85%) |
Sep 20, 2019 | 13.16 | 13.24 | 12.87 | 13.00 | 943,200 | -0.17(-1.29%) |
Sep 19, 2019 | 13.07 | 13.49 | 12.85 | 13.17 | 388,879 | +0.12(+0.92%) |
Sep 18, 2019 | 13.08 | 13.22 | 12.85 | 13.05 | 744,934 | -0.08(-0.61%) |
Sep 17, 2019 | 13.00 | 13.15 | 12.83 | 13.13 | 271,678 | +0.13(+1.00%) |
Sep 16, 2019 | 12.86 | 13.13 | 12.49 | 13.00 | 921,878 | +0.61(+4.92%) |
Sep 13, 2019 | 13.00 | 13.15 | 12.26 | 12.39 | 366,300 | -0.21(-1.67%) |
Sep 12, 2019 | 13.02 | 13.02 | 12.37 | 12.60 | 314,160 | -0.37(-2.85%) |
Sep 11, 2019 | 12.70 | 13.05 | 12.51 | 12.97 | 347,796 | +0.34(+2.69%) |
Sep 10, 2019 | 12.55 | 12.96 | 12.01 | 12.63 | 338,855 | -0.04(-0.32%) |
Sep 09, 2019 | 14.17 | 14.17 | 12.62 | 12.67 | 338,334 | -1.42(-10.08%) |
Sep 06, 2019 | 14.41 | 14.94 | 14.03 | 14.09 | 500,800 | -0.16(-1.12%) |
Sep 05, 2019 | 13.93 | 14.25 | 13.54 | 14.25 | 454,939 | +0.42(+3.04%) |
Sep 04, 2019 | 13.53 | 13.86 | 13.39 | 13.83 | 237,114 | +0.46(+3.44%) |