Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.51 | 10.61 | 10.51 | 10.56 | 508,212 | +0.01(+0.09%) |
Nov 27, 2019 | 10.46 | 10.63 | 10.44 | 10.55 | 1,061,927 | +0.08(+0.74%) |
Nov 26, 2019 | 10.73 | 10.79 | 10.35 | 10.47 | 1,704,759 | -0.26(-2.42%) |
Nov 25, 2019 | 10.68 | 10.79 | 10.64 | 10.73 | 1,269,564 | +0.05(+0.45%) |
Nov 22, 2019 | 10.72 | 10.76 | 10.67 | 10.68 | 1,306,060 | -0.01(-0.09%) |
Nov 21, 2019 | 10.69 | 10.72 | 10.58 | 10.69 | 1,087,183 | +0.06(+0.54%) |
Nov 20, 2019 | 10.61 | 10.83 | 10.58 | 10.64 | 1,025,906 | -0.09(-0.81%) |
Nov 19, 2019 | 10.87 | 10.87 | 10.66 | 10.72 | 973,793 | -0.11(-0.98%) |
Nov 18, 2019 | 10.83 | 10.92 | 10.75 | 10.83 | 828,096 | -0.01(-0.09%) |
Nov 15, 2019 | 11.08 | 11.17 | 10.82 | 10.84 | 1,034,916 | -0.20(-1.83%) |
Nov 14, 2019 | 10.78 | 11.07 | 10.75 | 11.04 | 1,289,717 | +0.22(+2.05%) |
Nov 13, 2019 | 10.68 | 10.95 | 10.66 | 10.82 | 650,550 | +0.06(+0.54%) |
Nov 12, 2019 | 11.04 | 11.05 | 10.73 | 10.76 | 972,918 | -0.25(-2.27%) |
Nov 11, 2019 | 10.78 | 11.06 | 10.66 | 11.01 | 1,414,220 | -0.09(-0.78%) |
Nov 08, 2019 | 11.20 | 11.33 | 11.06 | 11.10 | 512,471 | -0.21(-1.87%) |
Nov 07, 2019 | 11.26 | 11.45 | 11.21 | 11.31 | 1,088,881 | +0.13(+1.21%) |
Nov 06, 2019 | 11.08 | 11.20 | 10.86 | 11.18 | 1,255,137 | +0.11(+0.96%) |
Nov 05, 2019 | 11.12 | 11.20 | 11.01 | 11.07 | 1,732,678 | +0.00(+0.00%) |
Nov 04, 2019 | 10.94 | 11.09 | 10.93 | 11.07 | 2,121,305 | +0.19(+1.77%) |
Nov 01, 2019 | 10.69 | 10.95 | 10.63 | 10.88 | 2,470,835 | +0.24(+2.26%) |
Oct 31, 2019 | 10.83 | 10.84 | 10.56 | 10.64 | 1,965,389 | -0.19(-1.78%) |
Oct 30, 2019 | 11.04 | 11.11 | 10.78 | 10.83 | 1,660,943 | -0.23(-2.09%) |
Oct 29, 2019 | 11.12 | 11.16 | 10.89 | 11.06 | 1,580,583 | -0.15(-1.37%) |
Oct 28, 2019 | 11.21 | 11.38 | 11.12 | 11.21 | 1,614,178 | +0.04(+0.34%) |
Oct 25, 2019 | 10.41 | 11.40 | 10.41 | 11.18 | 1,636,730 | +0.81(+7.80%) |
Oct 24, 2019 | 10.72 | 10.72 | 10.37 | 10.37 | 975,248 | -0.27(-2.53%) |
Oct 23, 2019 | 10.40 | 10.65 | 10.36 | 10.64 | 866,786 | +0.17(+1.66%) |
Oct 22, 2019 | 10.55 | 10.72 | 10.43 | 10.46 | 1,018,027 | -0.09(-0.82%) |
Oct 21, 2019 | 10.59 | 10.70 | 10.48 | 10.55 | 1,315,075 | -0.03(-0.27%) |
Oct 18, 2019 | 10.65 | 10.74 | 10.56 | 10.58 | 1,325,175 | -0.07(-0.63%) |
Oct 17, 2019 | 10.69 | 10.85 | 10.60 | 10.65 | 2,435,516 | -0.06(-0.54%) |
Oct 16, 2019 | 10.68 | 10.79 | 10.58 | 10.70 | 954,023 | +0.07(+0.63%) |
Oct 15, 2019 | 10.66 | 10.73 | 10.57 | 10.64 | 2,588,652 | -0.03(-0.27%) |
Oct 14, 2019 | 10.34 | 10.68 | 10.23 | 10.67 | 2,326,530 | +0.41(+4.04%) |
Oct 11, 2019 | 9.982 | 10.29 | 9.982 | 10.25 | 1,120,103 | +0.39(+3.90%) |
Oct 10, 2019 | 9.443 | 9.886 | 9.433 | 9.867 | 1,180,983 | +0.40(+4.27%) |
Oct 09, 2019 | 9.559 | 9.636 | 9.366 | 9.462 | 674,742 | -0.01(-0.10%) |
Oct 08, 2019 | 9.414 | 9.587 | 9.289 | 9.472 | 905,492 | +0.04(+0.41%) |
Oct 07, 2019 | 9.405 | 9.592 | 9.405 | 9.433 | 678,907 | -0.04(-0.41%) |
Oct 04, 2019 | 9.279 | 9.549 | 9.279 | 9.472 | 823,923 | +0.22(+2.39%) |
Oct 03, 2019 | 9.125 | 9.347 | 9.058 | 9.250 | 589,111 | +0.13(+1.37%) |
Oct 02, 2019 | 9.443 | 9.462 | 9.116 | 9.125 | 904,360 | -0.37(-3.85%) |
Oct 01, 2019 | 9.433 | 9.573 | 9.366 | 9.491 | 825,475 | +0.08(+0.82%) |
Sep 30, 2019 | 9.135 | 9.559 | 9.058 | 9.414 | 1,364,716 | +0.27(+2.95%) |
Sep 27, 2019 | 9.299 | 9.385 | 9.068 | 9.145 | 1,822,791 | -0.08(-0.84%) |
Sep 26, 2019 | 10.00 | 10.02 | 9.222 | 9.222 | 3,312,721 | -0.79(-7.88%) |
Sep 25, 2019 | 10.09 | 10.13 | 9.934 | 10.01 | 1,977,634 | -0.13(-1.33%) |
Sep 24, 2019 | 10.25 | 10.29 | 10.09 | 10.15 | 2,222,159 | -0.10(-0.94%) |
Sep 23, 2019 | 10.06 | 10.28 | 10.01 | 10.24 | 2,757,888 | +0.10(+0.95%) |
Sep 20, 2019 | 9.982 | 10.33 | 9.847 | 10.15 | 2,362,897 | +0.20(+2.03%) |
Sep 19, 2019 | 10.07 | 10.15 | 9.895 | 9.944 | 1,427,117 | -0.16(-1.62%) |
Sep 18, 2019 | 9.886 | 10.17 | 9.886 | 10.11 | 1,747,342 | +0.17(+1.74%) |
Sep 17, 2019 | 9.510 | 9.963 | 9.491 | 9.934 | 1,714,934 | +0.35(+3.61%) |
Sep 16, 2019 | 9.414 | 9.674 | 9.342 | 9.587 | 1,211,458 | +0.16(+1.74%) |
Sep 13, 2019 | 9.010 | 9.433 | 9.010 | 9.424 | 1,586,865 | +0.41(+4.59%) |
Sep 12, 2019 | 9.068 | 9.231 | 8.991 | 9.010 | 884,281 | -0.07(-0.74%) |
Sep 11, 2019 | 9.058 | 9.116 | 8.894 | 9.077 | 1,192,037 | +0.08(+0.86%) |
Sep 10, 2019 | 8.817 | 9.048 | 8.788 | 9.000 | 1,963,315 | +0.16(+1.85%) |
Sep 09, 2019 | 8.914 | 9.039 | 8.740 | 8.837 | 1,069,309 | +0.00(+0.00%) |
Sep 06, 2019 | 8.519 | 8.875 | 8.519 | 8.837 | 1,068,783 | +0.32(+3.73%) |
Sep 05, 2019 | 8.654 | 8.769 | 8.432 | 8.519 | 1,754,670 | +0.00(+0.00%) |
Sep 04, 2019 | 8.240 | 8.572 | 8.240 | 8.519 | 1,676,323 | +0.31(+3.75%) |