Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.130 | 9.570 | 8.910 | 9.440 | 80,700 | +0.38(+4.19%) |
Nov 27, 2019 | 8.610 | 9.380 | 8.610 | 9.060 | 98,300 | +0.40(+4.62%) |
Nov 26, 2019 | 8.950 | 9.180 | 8.280 | 8.660 | 441,155 | -1.32(-13.23%) |
Nov 25, 2019 | 9.770 | 10.00 | 9.770 | 9.980 | 51,028 | +0.17(+1.73%) |
Nov 22, 2019 | 9.900 | 10.17 | 9.780 | 9.810 | 50,800 | -0.06(-0.61%) |
Nov 21, 2019 | 10.45 | 10.45 | 9.800 | 9.870 | 61,418 | -0.55(-5.28%) |
Nov 20, 2019 | 10.36 | 10.69 | 10.20 | 10.42 | 61,100 | +0.02(+0.19%) |
Nov 19, 2019 | 10.23 | 10.55 | 10.10 | 10.40 | 52,948 | +0.21(+2.06%) |
Nov 18, 2019 | 10.44 | 10.57 | 10.09 | 10.19 | 60,378 | -0.25(-2.39%) |
Nov 15, 2019 | 10.63 | 10.89 | 10.41 | 10.44 | 74,100 | -0.12(-1.14%) |
Nov 14, 2019 | 10.36 | 10.59 | 10.35 | 10.56 | 66,148 | +0.21(+2.03%) |
Nov 13, 2019 | 10.15 | 10.40 | 10.15 | 10.35 | 25,972 | +0.09(+0.88%) |
Nov 12, 2019 | 10.01 | 10.34 | 9.995 | 10.26 | 135,112 | +0.24(+2.40%) |
Nov 11, 2019 | 11.30 | 11.39 | 9.940 | 10.02 | 119,568 | -1.38(-12.11%) |
Nov 08, 2019 | 10.93 | 11.57 | 10.65 | 11.40 | 66,500 | +0.18(+1.60%) |
Nov 07, 2019 | 11.34 | 11.35 | 11.04 | 11.22 | 61,024 | +0.04(+0.36%) |
Nov 06, 2019 | 11.00 | 11.33 | 10.88 | 11.18 | 40,401 | +0.08(+0.72%) |
Nov 05, 2019 | 10.94 | 11.30 | 10.93 | 11.10 | 18,974 | +0.16(+1.46%) |
Nov 04, 2019 | 11.10 | 11.26 | 10.91 | 10.94 | 18,798 | -0.11(-1.00%) |
Nov 01, 2019 | 11.46 | 11.46 | 10.97 | 11.05 | 33,100 | -0.32(-2.81%) |
Oct 31, 2019 | 11.30 | 11.70 | 11.16 | 11.37 | 67,092 | +0.01(+0.09%) |
Oct 30, 2019 | 11.25 | 11.38 | 10.97 | 11.36 | 42,986 | +0.13(+1.16%) |
Oct 29, 2019 | 10.64 | 11.24 | 10.64 | 11.23 | 50,163 | +0.47(+4.37%) |
Oct 28, 2019 | 10.64 | 10.95 | 10.62 | 10.76 | 25,211 | +0.16(+1.51%) |
Oct 25, 2019 | 10.55 | 10.71 | 10.55 | 10.60 | 24,100 | +0.00(+0.00%) |
Oct 24, 2019 | 10.80 | 11.00 | 10.57 | 10.60 | 25,879 | -0.23(-2.12%) |
Oct 23, 2019 | 10.88 | 11.06 | 10.69 | 10.83 | 34,095 | -0.07(-0.64%) |
Oct 22, 2019 | 11.00 | 11.03 | 10.80 | 10.90 | 20,851 | -0.14(-1.27%) |
Oct 21, 2019 | 10.92 | 11.17 | 10.79 | 11.04 | 44,807 | +0.30(+2.79%) |
Oct 18, 2019 | 10.73 | 10.95 | 10.55 | 10.74 | 25,400 | -0.09(-0.83%) |
Oct 17, 2019 | 10.60 | 10.94 | 10.59 | 10.83 | 39,304 | +0.40(+3.84%) |
Oct 16, 2019 | 10.51 | 10.94 | 10.38 | 10.43 | 46,353 | -0.06(-0.57%) |
Oct 15, 2019 | 10.63 | 10.94 | 10.36 | 10.49 | 42,644 | -0.13(-1.22%) |
Oct 14, 2019 | 10.62 | 10.70 | 10.57 | 10.62 | 22,649 | -0.13(-1.21%) |
Oct 11, 2019 | 10.87 | 11.21 | 10.70 | 10.75 | 44,400 | +0.03(+0.28%) |
Oct 10, 2019 | 10.60 | 10.96 | 10.59 | 10.72 | 48,679 | +0.05(+0.47%) |
Oct 09, 2019 | 10.91 | 10.99 | 10.57 | 10.67 | 56,420 | -0.15(-1.39%) |
Oct 08, 2019 | 11.11 | 11.25 | 10.82 | 10.82 | 65,384 | -0.47(-4.16%) |
Oct 07, 2019 | 11.19 | 11.50 | 11.04 | 11.29 | 29,781 | +0.09(+0.80%) |
Oct 04, 2019 | 11.24 | 11.27 | 11.08 | 11.20 | 24,500 | -0.04(-0.36%) |
Oct 03, 2019 | 11.33 | 11.40 | 11.13 | 11.24 | 20,844 | -0.09(-0.79%) |
Oct 02, 2019 | 11.20 | 11.45 | 11.00 | 11.33 | 38,428 | +0.04(+0.35%) |
Oct 01, 2019 | 11.89 | 11.89 | 11.15 | 11.29 | 66,101 | -0.46(-3.91%) |
Sep 30, 2019 | 11.82 | 11.95 | 11.71 | 11.75 | 32,165 | -0.20(-1.67%) |
Sep 27, 2019 | 12.10 | 12.38 | 11.77 | 11.95 | 33,200 | -0.09(-0.75%) |
Sep 26, 2019 | 12.14 | 12.28 | 11.95 | 12.04 | 21,642 | -0.08(-0.66%) |
Sep 25, 2019 | 11.82 | 12.16 | 11.70 | 12.12 | 59,424 | +0.34(+2.89%) |
Sep 24, 2019 | 12.12 | 12.15 | 11.65 | 11.78 | 49,652 | -0.30(-2.48%) |
Sep 23, 2019 | 12.00 | 12.16 | 11.80 | 12.08 | 51,558 | +0.08(+0.67%) |
Sep 20, 2019 | 12.16 | 12.32 | 11.79 | 12.00 | 64,700 | -0.13(-1.07%) |
Sep 19, 2019 | 12.01 | 12.36 | 12.01 | 12.13 | 30,133 | -0.05(-0.41%) |
Sep 18, 2019 | 12.50 | 12.50 | 12.04 | 12.18 | 37,984 | -0.35(-2.79%) |
Sep 17, 2019 | 12.43 | 12.57 | 12.33 | 12.53 | 29,683 | -0.03(-0.24%) |
Sep 16, 2019 | 12.49 | 12.62 | 12.22 | 12.56 | 63,307 | -0.01(-0.08%) |
Sep 13, 2019 | 12.40 | 12.74 | 12.10 | 12.57 | 75,700 | +0.31(+2.53%) |
Sep 12, 2019 | 12.59 | 12.88 | 12.19 | 12.26 | 89,272 | -0.31(-2.47%) |
Sep 11, 2019 | 12.24 | 12.69 | 11.97 | 12.57 | 50,925 | +0.39(+3.20%) |
Sep 10, 2019 | 11.60 | 12.25 | 11.18 | 12.18 | 87,470 | +1.01(+9.04%) |
Sep 09, 2019 | 10.94 | 11.31 | 10.86 | 11.17 | 67,089 | +0.19(+1.73%) |
Sep 06, 2019 | 11.04 | 11.24 | 10.86 | 10.98 | 74,600 | -0.03(-0.27%) |
Sep 05, 2019 | 10.95 | 11.21 | 10.79 | 11.01 | 84,333 | +0.24(+2.23%) |
Sep 04, 2019 | 10.65 | 10.96 | 10.56 | 10.77 | 91,395 | +0.12(+1.13%) |