Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.00 | 12.19 | 11.10 | 11.45 | 28,800 | -0.12(-1.04%) |
Nov 27, 2019 | 11.13 | 11.58 | 11.13 | 11.57 | 6,600 | +0.52(+4.71%) |
Nov 26, 2019 | 11.47 | 11.47 | 10.85 | 11.05 | 13,968 | -0.80(-6.79%) |
Nov 25, 2019 | 12.17 | 12.17 | 11.10 | 11.86 | 45,624 | -0.71(-5.61%) |
Nov 22, 2019 | 12.43 | 12.94 | 11.76 | 12.56 | 205,300 | +1.17(+10.27%) |
Nov 21, 2019 | 11.90 | 12.05 | 10.32 | 11.39 | 172,043 | +0.41(+3.73%) |
Nov 20, 2019 | 12.54 | 12.58 | 10.98 | 10.98 | 143,399 | -0.02(-0.18%) |
Nov 19, 2019 | 10.31 | 11.11 | 9.500 | 11.00 | 217,108 | +1.84(+20.02%) |
Nov 18, 2019 | 8.981 | 9.230 | 8.870 | 9.165 | 8,961 | +0.48(+5.59%) |
Nov 15, 2019 | 9.051 | 9.051 | 8.600 | 8.680 | 22,500 | -0.07(-0.80%) |
Nov 14, 2019 | 9.300 | 9.300 | 8.700 | 8.750 | 15,186 | -0.39(-4.27%) |
Nov 13, 2019 | 9.230 | 9.350 | 8.810 | 9.140 | 17,347 | +0.16(+1.79%) |
Nov 12, 2019 | 9.280 | 9.410 | 8.640 | 8.979 | 44,425 | +0.08(+0.89%) |
Nov 11, 2019 | 9.400 | 9.400 | 8.810 | 8.900 | 34,532 | +0.03(+0.28%) |
Nov 08, 2019 | 9.320 | 9.320 | 8.660 | 8.875 | 32,100 | -0.05(-0.56%) |
Nov 07, 2019 | 9.110 | 9.170 | 8.818 | 8.925 | 11,724 | +0.01(+0.11%) |
Nov 06, 2019 | 9.700 | 9.800 | 8.770 | 8.915 | 27,727 | -0.38(-4.04%) |
Nov 05, 2019 | 9.610 | 9.610 | 9.050 | 9.290 | 19,249 | -0.96(-9.37%) |
Nov 04, 2019 | 9.720 | 10.25 | 9.650 | 10.25 | 25,595 | +1.20(+13.26%) |
Nov 01, 2019 | 8.640 | 9.050 | 8.640 | 9.050 | 10,000 | +0.59(+6.99%) |
Oct 31, 2019 | 8.770 | 8.940 | 8.210 | 8.458 | 22,805 | -0.39(-4.42%) |
Oct 30, 2019 | 9.330 | 9.330 | 8.820 | 8.850 | 10,597 | -1.04(-10.52%) |
Oct 29, 2019 | 8.860 | 9.890 | 8.810 | 9.890 | 2,946 | +1.22(+14.07%) |
Oct 28, 2019 | 8.870 | 8.870 | 8.670 | 8.670 | 2,471 | -0.03(-0.34%) |
Oct 25, 2019 | 8.900 | 9.040 | 8.600 | 8.700 | 11,800 | -0.29(-3.23%) |
Oct 24, 2019 | 9.120 | 9.130 | 8.640 | 8.990 | 10,215 | +0.10(+1.17%) |
Oct 23, 2019 | 8.960 | 9.110 | 8.850 | 8.886 | 4,891 | +0.39(+4.54%) |
Oct 22, 2019 | 9.210 | 9.210 | 8.100 | 8.500 | 72,713 | -0.86(-9.19%) |
Oct 21, 2019 | 9.600 | 9.860 | 9.310 | 9.360 | 2,880 | -0.10(-1.06%) |
Oct 18, 2019 | 9.720 | 9.720 | 9.460 | 9.460 | 3,400 | -0.32(-3.27%) |
Oct 17, 2019 | 9.790 | 9.830 | 9.553 | 9.780 | 16,205 | +0.06(+0.67%) |
Oct 16, 2019 | 9.790 | 9.890 | 9.600 | 9.715 | 5,444 | -0.06(-0.66%) |
Oct 15, 2019 | 9.870 | 9.930 | 9.710 | 9.780 | 11,872 | -0.10(-1.01%) |
Oct 14, 2019 | 9.600 | 9.880 | 9.540 | 9.880 | 4,919 | +0.46(+4.88%) |
Oct 11, 2019 | 9.770 | 9.890 | 9.420 | 9.420 | 12,000 | -0.49(-4.94%) |
Oct 10, 2019 | 9.780 | 9.980 | 9.600 | 9.910 | 17,654 | -0.14(-1.39%) |
Oct 09, 2019 | 9.560 | 10.05 | 9.560 | 10.05 | 6,766 | +0.40(+4.15%) |
Oct 08, 2019 | 9.670 | 9.850 | 9.650 | 9.650 | 2,037 | -0.17(-1.73%) |
Oct 07, 2019 | 9.800 | 10.16 | 9.800 | 9.820 | 17,135 | -0.18(-1.80%) |
Oct 04, 2019 | 9.940 | 10.09 | 9.940 | 10.00 | 11,500 | -0.02(-0.20%) |
Oct 03, 2019 | 10.00 | 10.18 | 9.990 | 10.02 | 15,577 | +0.02(+0.20%) |
Oct 02, 2019 | 10.00 | 10.04 | 10.00 | 10.00 | 28,450 | +0.00(+0.00%) |
Oct 01, 2019 | 10.01 | 10.10 | 10.00 | 10.00 | 28,949 | -0.09(-0.89%) |
Sep 30, 2019 | 9.750 | 10.09 | 9.750 | 10.09 | 31,222 | +0.49(+5.10%) |
Sep 27, 2019 | 9.555 | 9.691 | 9.430 | 9.600 | 23,400 | -0.05(-0.52%) |
Sep 26, 2019 | 9.620 | 9.700 | 9.545 | 9.650 | 23,521 | -0.11(-1.13%) |
Sep 25, 2019 | 9.610 | 9.830 | 9.530 | 9.760 | 30,962 | -0.09(-0.91%) |
Sep 24, 2019 | 9.900 | 10.01 | 9.850 | 9.850 | 32,621 | -0.15(-1.50%) |
Sep 23, 2019 | 9.900 | 10.02 | 9.850 | 10.00 | 26,211 | +0.00(+0.00%) |
Sep 20, 2019 | 10.15 | 10.16 | 9.940 | 10.00 | 12,900 | -0.19(-1.86%) |
Sep 19, 2019 | 10.19 | 10.22 | 10.05 | 10.19 | 7,262 | -0.01(-0.10%) |
Sep 18, 2019 | 10.06 | 10.48 | 10.00 | 10.20 | 38,759 | +0.16(+1.59%) |
Sep 17, 2019 | 10.13 | 10.24 | 10.00 | 10.04 | 64,091 | -0.06(-0.59%) |
Sep 16, 2019 | 10.12 | 10.19 | 10.00 | 10.10 | 93,255 | +0.10(+1.00%) |
Sep 13, 2019 | 10.34 | 10.34 | 10.00 | 10.00 | 126,700 | +0.00(+0.00%) |
Sep 12, 2019 | 9.040 | 10.20 | 9.040 | 10.00 | 935,209 | -2.84(-22.12%) |
Sep 11, 2019 | 12.01 | 12.84 | 11.11 | 12.84 | 54,703 | -0.53(-3.96%) |
Sep 10, 2019 | 13.36 | 13.65 | 13.29 | 13.37 | 2,034 | +0.08(+0.60%) |
Sep 09, 2019 | 13.50 | 13.68 | 13.26 | 13.29 | 1,835 | -0.31(-2.28%) |
Sep 06, 2019 | 14.06 | 14.06 | 13.48 | 13.60 | 9,100 | -1.28(-8.62%) |
Sep 05, 2019 | 14.98 | 14.98 | 14.73 | 14.88 | 9,916 | +0.41(+2.82%) |
Sep 04, 2019 | 14.00 | 14.50 | 14.00 | 14.48 | 873 | +1.22(+9.17%) |